DXJ
WisdomTree Japan Hedged Equity Fund
stockNYSEETF
Market OpenOct 5, 2026 2:48:34 PM EDT
183.55USD+0.835%(+1.52)161,368
177.02Bid183.69Ask6.67SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
182.77USD+0.407%(+0.74)
DXJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 182.92 | 183.58 | 182.40 | 183.55 | +0.835% | 161,368 | 0.000% |
| 2026-10-02 | 180.94 | 182.15 | 180.67 | 182.03 | +1.280% | 229,945 | +0.835% |
| 2026-10-01 | 180.55 | 180.84 | 178.36 | 179.73 | -0.454% | 216,303 | +2.125% |
| 2026-09-30 | 181.25 | 181.93 | 179.83 | 180.55 | +1.307% | 150,241 | +1.662% |
| 2026-09-29 | 178.50 | 178.89 | 177.57 | 178.22 | -0.807% | 181,709 | +2.991% |
| 2026-09-28 | 179.64 | 180.19 | 178.77 | 179.67 | -0.883% | 126,726 | +2.160% |
| 2026-09-25 | 180.28 | 181.27 | 179.76 | 181.27 | +1.251% | 113,272 | +1.258% |
| 2026-09-24 | 178.88 | 179.44 | 178.13 | 179.03 | -0.423% | 109,362 | +2.525% |
| 2026-09-23 | 180.23 | 180.46 | 179.34 | 179.79 | -0.882% | 119,758 | +2.091% |
| 2026-09-22 | 180.73 | 181.71 | 180.54 | 181.39 | +0.677% | 177,335 | +1.191% |
| 2026-09-21 | 179.98 | 180.63 | 179.60 | 180.17 | +0.958% | 112,968 | +1.876% |
| 2026-09-18 | 179.34 | 179.58 | 177.91 | 178.46 | -0.762% | 126,432 | +2.852% |
| 2026-09-17 | 180.27 | 180.62 | 179.38 | 179.83 | +0.864% | 103,981 | +2.069% |
| 2026-09-16 | 178.58 | 179.40 | 177.02 | 178.29 | +0.877% | 160,812 | +2.950% |
| 2026-09-15 | 176.84 | 176.90 | 175.81 | 176.74 | -0.254% | 168,686 | +3.853% |
| 2026-09-14 | 177.47 | 178.05 | 176.68 | 177.19 | -0.017% | 218,699 | +3.589% |
| 2026-09-11 | 176.72 | 177.70 | 176.49 | 177.22 | +2.162% | 226,035 | +3.572% |
| 2026-09-10 | 174.13 | 174.13 | 172.93 | 173.47 | +0.087% | 494,783 | +5.811% |
| 2026-09-09 | 175.00 | 175.01 | 173.16 | 173.32 | -1.287% | 418,278 | +5.902% |
| 2026-09-08 | 176.23 | 176.49 | 175.43 | 175.58 | -2.439% | 201,850 | +4.539% |
| 2026-09-04 | 178.55 | 180.29 | 178.51 | 179.97 | -0.039% | 177,470 | +1.989% |
| 2026-09-03 | 179.28 | 180.70 | 178.75 | 180.04 | -0.061% | 1,686,510 | +1.950% |
| 2026-09-02 | 178.48 | 180.26 | 178.00 | 180.15 | +0.044% | 181,043 | +1.887% |
| 2026-09-01 | 180.09 | 181.49 | 179.76 | 180.07 | +0.256% | 291,653 | +1.933% |
| 2026-08-31 | 180.92 | 180.99 | 179.33 | 179.61 | -0.272% | 138,912 | +2.194% |
| 2026-08-28 | 180.63 | 181.44 | 179.59 | 180.10 | +0.525% | 213,751 | +1.916% |
| 2026-08-27 | 178.87 | 179.43 | 178.19 | 179.16 | +0.488% | 155,157 | +2.450% |
| 2026-08-26 | 178.55 | 179.28 | 178.25 | 178.29 | -0.118% | 166,088 | +2.950% |
| 2026-08-25 | 178.15 | 178.64 | 177.56 | 178.50 | +0.751% | 127,469 | +2.829% |
| 2026-08-24 | 177.10 | 177.55 | 176.56 | 177.17 | -0.208% | 231,404 | +3.601% |
| 2026-08-21 | 177.26 | 177.73 | 176.58 | 177.54 | +1.105% | 228,115 | +3.385% |
| 2026-08-20 | 174.97 | 176.03 | 174.97 | 175.60 | +0.469% | 141,941 | +4.527% |
| 2026-08-19 | 176.69 | 176.69 | 174.44 | 174.78 | -1.638% | 181,121 | +5.018% |
| 2026-08-18 | 179.53 | 179.92 | 177.58 | 177.69 | -2.126% | 171,561 | +3.298% |
| 2026-08-17 | 181.38 | 182.15 | 181.16 | 181.55 | -0.340% | 222,228 | +1.102% |
| 2026-08-14 | 182.10 | 182.61 | 181.82 | 182.17 | -0.257% | 79,607 | +0.758% |
| 2026-08-13 | 182.24 | 183.11 | 182.08 | 182.64 | +0.280% | 121,211 | +0.498% |
| 2026-08-12 | 182.00 | 182.80 | 181.72 | 182.13 | +1.380% | 142,628 | +0.780% |
| 2026-08-11 | 180.43 | 180.43 | 179.52 | 179.65 | +0.028% | 140,982 | +2.171% |
| 2026-08-10 | 179.87 | 180.02 | 179.21 | 179.60 | +0.123% | 110,187 | +2.199% |
| 2026-08-07 | 178.80 | 179.60 | 178.26 | 179.38 | +0.985% | 313,815 | +2.325% |
| 2026-08-06 | 177.04 | 178.34 | 176.55 | 177.63 | +0.777% | 210,639 | +3.333% |
| 2026-08-05 | 177.34 | 177.95 | 176.22 | 176.26 | +1.241% | 169,975 | +4.136% |
| 2026-08-04 | 172.49 | 174.44 | 172.04 | 174.10 | +2.004% | 290,410 | +5.428% |
| 2026-08-03 | 169.53 | 171.05 | 169.12 | 170.68 | -1.699% | 642,065 | +7.540% |
| 2026-07-31 | 174.02 | 174.14 | 172.00 | 173.63 | -0.732% | 195,473 | +5.713% |
| 2026-07-30 | 174.51 | 175.36 | 172.26 | 174.91 | +0.877% | 181,356 | +4.940% |
| 2026-07-29 | 174.31 | 175.88 | 172.95 | 173.39 | -0.710% | 547,504 | +5.860% |
| 2026-07-28 | 173.88 | 175.46 | 173.44 | 174.63 | -1.639% | 794,691 | +5.108% |
| 2026-07-27 | 178.48 | 178.89 | 176.33 | 177.54 | +0.316% | 403,272 | +3.385% |
| 2026-07-24 | 176.84 | 177.90 | 176.46 | 176.98 | +0.861% | 436,588 | +3.712% |
| 2026-07-23 | 176.17 | 176.63 | 174.40 | 175.47 | -0.555% | 432,633 | +4.605% |
| 2026-07-22 | 175.70 | 176.70 | 175.62 | 176.45 | -0.011% | 327,887 | +4.024% |
| 2026-07-21 | 175.11 | 177.02 | 174.38 | 176.47 | +2.569% | 283,898 | +4.012% |
| 2026-07-20 | 172.58 | 173.39 | 172.01 | 172.05 | +0.116% | 167,452 | +6.684% |
| 2026-07-17 | 170.31 | 172.09 | 170.05 | 171.85 | -1.996% | 854,842 | +6.808% |
| 2026-07-16 | 174.72 | 175.99 | 174.40 | 175.35 | -0.770% | 211,087 | +4.676% |
| 2026-07-15 | 176.81 | 177.24 | 175.58 | 176.71 | -0.147% | 246,111 | +3.871% |
| 2026-07-14 | 176.60 | 178.15 | 176.13 | 176.97 | +1.103% | 609,420 | +3.718% |
| 2026-07-13 | 175.50 | 176.00 | 174.79 | 175.04 | -0.984% | 115,100 | +4.862% |
| 2026-07-10 | 176.10 | 176.97 | 175.47 | 176.78 | +1.208% | 194,375 | +3.830% |
| 2026-07-09 | 174.34 | 175.08 | 174.00 | 174.67 | +0.333% | 327,510 | +5.084% |
| 2026-07-08 | 172.96 | 174.16 | 172.06 | 174.09 | -0.849% | 181,506 | +5.434% |
| 2026-07-07 | 176.70 | 177.37 | 175.23 | 175.58 | -2.320% | 223,858 | +4.539% |
| 2026-07-06 | 178.08 | 179.75 | 178.08 | 179.75 | +2.873% | 338,477 | +2.114% |
| 2026-07-02 | 175.26 | 176.42 | 173.68 | 174.73 | -0.575% | 196,843 | +5.048% |
| 2026-07-01 | 174.95 | 176.35 | 174.95 | 175.74 | +1.279% | 313,559 | +4.444% |
| 2026-06-30 | 173.35 | 174.20 | 173.03 | 173.52 | +0.006% | 977,108 | +5.780% |
| 2026-06-29 | 173.10 | 173.68 | 171.73 | 173.51 | +0.052% | 148,089 | +5.786% |
| 2026-06-26 | 172.48 | 173.99 | 172.48 | 173.42 | +0.347% | 392,813 | +5.841% |
| 2026-06-25 | 173.46 | 174.66 | 172.49 | 172.82 | -0.432% | 318,031 | +6.209% |
| 2026-06-24 | 172.75 | 173.95 | 172.22 | 173.57 | +0.138% | 562,350 | +5.750% |
| 2026-06-23 | 173.31 | 174.60 | 172.26 | 173.33 | -3.572% | 296,291 | +5.896% |
| 2026-06-22 | 179.70 | 180.48 | 179.51 | 179.75 | +0.695% | 235,618 | +2.114% |
| 2026-06-18 | 178.55 | 178.86 | 178.01 | 178.51 | +1.495% | 383,432 | +2.823% |
| 2026-06-17 | 176.72 | 177.43 | 175.56 | 175.88 | +0.860% | 308,284 | +4.361% |
| 2026-06-16 | 174.87 | 175.60 | 174.31 | 174.38 | +0.236% | 820,766 | +5.259% |
| 2026-06-15 | 174.43 | 174.66 | 173.70 | 173.97 | +1.636% | 197,146 | +5.507% |
| 2026-06-12 | 171.26 | 171.76 | 170.08 | 171.17 | +0.736% | 158,637 | +7.233% |
| 2026-06-11 | 167.19 | 170.00 | 166.94 | 169.92 | +1.932% | 189,454 | +8.021% |
| 2026-06-10 | 167.19 | 168.46 | 166.25 | 166.70 | -1.681% | 452,442 | +10.108% |
| 2026-06-09 | 170.90 | 172.04 | 167.53 | 169.55 | -0.212% | 401,624 | +8.257% |
| 2026-06-08 | 170.43 | 171.19 | 169.61 | 169.91 | +0.390% | 291,250 | +8.028% |
| 2026-06-05 | 172.47 | 172.75 | 168.76 | 169.25 | -2.444% | 305,335 | +8.449% |
| 2026-06-04 | 173.19 | 174.00 | 172.67 | 173.49 | +0.591% | 442,279 | +5.799% |
| 2026-06-03 | 172.73 | 173.19 | 172.11 | 172.47 | +0.742% | 569,922 | +6.424% |
| 2026-06-02 | 169.27 | 171.45 | 169.27 | 171.20 | +1.140% | 364,672 | +7.214% |
| 2026-06-01 | 170.00 | 170.38 | 168.84 | 169.27 | -1.312% | 331,228 | +8.436% |
| 2026-05-29 | 171.60 | 172.16 | 170.82 | 171.52 | +0.181% | 208,509 | +7.014% |
| 2026-05-28 | 170.50 | 171.68 | 170.16 | 171.21 | +0.117% | 155,517 | +7.208% |
| 2026-05-27 | 170.62 | 171.26 | 170.53 | 171.01 | -0.175% | 158,043 | +7.333% |
| 2026-05-26 | 171.52 | 172.22 | 171.00 | 171.31 | +1.014% | 529,919 | +7.145% |
| 2026-05-22 | 169.49 | 170.40 | 169.23 | 169.59 | +0.266% | 205,872 | +8.232% |
| 2026-05-21 | 167.61 | 169.50 | 167.36 | 169.14 | -0.301% | 126,749 | +8.520% |
| 2026-05-20 | 167.51 | 169.77 | 167.21 | 169.65 | +0.688% | 183,770 | +8.193% |
| 2026-05-19 | 168.58 | 169.56 | 168.21 | 168.49 | -0.859% | 215,744 | +8.938% |
| 2026-05-18 | 169.81 | 170.10 | 168.89 | 169.95 | -0.369% | 251,479 | +8.002% |
| 2026-05-15 | 170.59 | 171.09 | 170.09 | 170.58 | -0.716% | 283,728 | +7.603% |
| 2026-05-14 | 171.69 | 172.29 | 171.34 | 171.81 | +0.169% | 261,684 | +6.833% |
| 2026-05-13 | 170.44 | 171.69 | 169.12 | 171.52 | +1.437% | 330,054 | +7.014% |
| 2026-05-12 | 168.92 | 169.41 | 168.17 | 169.09 | +0.493% | 689,564 | +8.552% |
| 2026-05-11 | 167.90 | 168.66 | 167.80 | 168.26 | +1.009% | 160,843 | +9.087% |
| 2026-05-08 | 166.53 | 167.10 | 165.91 | 166.58 | +0.634% | 206,082 | +10.187% |
| 2026-05-07 | 166.28 | 166.28 | 165.06 | 165.53 | +0.091% | 394,393 | +10.886% |
| 2026-05-06 | 164.80 | 165.89 | 164.80 | 165.38 | +1.460% | 270,164 | +10.987% |
| 2026-05-05 | 162.12 | 163.15 | 161.81 | 163.00 | +1.356% | 343,580 | +12.607% |
| 2026-05-04 | 161.60 | 162.24 | 160.26 | 160.82 | -0.366% | 295,474 | +14.134% |
| 2026-05-01 | 161.20 | 161.84 | 160.91 | 161.41 | -0.407% | 185,447 | +13.717% |
| 2026-04-30 | 160.76 | 162.23 | 160.12 | 162.07 | +0.527% | 203,270 | +13.254% |
| 2026-04-29 | 161.48 | 161.84 | 160.57 | 161.22 | -0.500% | 302,867 | +13.851% |
| 2026-04-28 | 162.31 | 162.82 | 161.51 | 162.03 | +0.765% | 1,399,384 | +13.281% |
| 2026-04-27 | 161.15 | 161.90 | 160.50 | 160.80 | +0.375% | 311,757 | +14.148% |
| 2026-04-24 | 160.15 | 160.53 | 159.39 | 160.20 | -0.212% | 145,324 | +14.576% |
| 2026-04-23 | 161.14 | 161.57 | 159.13 | 160.54 | -0.650% | 368,211 | +14.333% |
| 2026-04-22 | 161.62 | 161.71 | 160.80 | 161.59 | -0.099% | 268,492 | +13.590% |
| 2026-04-21 | 163.10 | 163.49 | 161.29 | 161.75 | -1.958% | 324,689 | +13.478% |
| 2026-04-20 | 165.15 | 165.45 | 164.31 | 164.98 | -0.960% | 334,512 | +11.256% |
| 2026-04-17 | 165.96 | 167.25 | 165.73 | 166.58 | +0.513% | 201,606 | +10.187% |
| 2026-04-16 | 166.03 | 166.40 | 165.22 | 165.73 | +0.436% | 175,839 | +10.752% |
| 2026-04-15 | 164.89 | 165.26 | 164.47 | 165.01 | -0.716% | 276,010 | +11.236% |
| 2026-04-14 | 164.96 | 166.53 | 164.85 | 166.20 | +0.259% | 353,044 | +10.439% |
| 2026-04-13 | 163.31 | 165.99 | 163.18 | 165.77 | +0.030% | 499,751 | +10.726% |
| 2026-04-10 | 165.49 | 165.90 | 165.09 | 165.72 | +0.206% | 167,436 | +10.759% |
| 2026-04-09 | 164.13 | 166.35 | 163.26 | 165.38 | -1.154% | 148,051 | +10.987% |
| 2026-04-08 | 167.65 | 167.88 | 166.23 | 167.31 | +3.939% | 278,870 | +9.707% |
| 2026-04-07 | 160.51 | 161.29 | 158.75 | 160.97 | -0.458% | 187,175 | +14.027% |
| 2026-04-06 | 160.48 | 161.96 | 160.48 | 161.71 | +0.298% | 247,004 | +13.506% |
| 2026-04-02 | 158.73 | 162.04 | 158.35 | 161.23 | -0.574% | 303,089 | +13.844% |
| 2026-04-01 | 162.10 | 163.80 | 162.07 | 162.16 | +2.258% | 748,694 | +13.191% |
| 2026-03-31 | 155.73 | 158.78 | 155.14 | 158.58 | +2.588% | 326,015 | +15.746% |
| 2026-03-30 | 156.09 | 156.50 | 154.38 | 154.58 | -0.065% | 458,063 | +18.741% |
| 2026-03-27 | 155.84 | 156.15 | 154.34 | 154.68 | -1.087% | 241,513 | +18.664% |
| 2026-03-26 | 158.08 | 158.88 | 156.38 | 156.38 | -1.845% | 216,614 | +17.374% |
| 2026-03-25 | 159.38 | 159.99 | 158.38 | 159.32 | +2.030% | 208,577 | +15.208% |
| 2026-03-24 | 155.09 | 157.01 | 154.86 | 156.15 | +0.911% | 315,814 | +17.547% |
| 2026-03-23 | 154.84 | 156.58 | 153.71 | 154.74 | +2.166% | 311,825 | +18.618% |
| 2026-03-20 | 155.76 | 155.95 | 151.10 | 151.46 | -2.309% | 358,812 | +21.187% |
| 2026-03-19 | 153.19 | 155.63 | 153.00 | 155.04 | -1.749% | 450,643 | +18.389% |
| 2026-03-18 | 158.42 | 159.09 | 157.59 | 157.80 | -0.316% | 220,221 | +16.318% |
| 2026-03-17 | 158.61 | 159.17 | 157.89 | 158.30 | +0.044% | 189,892 | +15.951% |
| 2026-03-16 | 157.36 | 158.41 | 157.36 | 158.23 | +1.664% | 286,955 | +16.002% |
| 2026-03-13 | 157.17 | 157.51 | 155.38 | 155.64 | -0.721% | 549,693 | +17.932% |
| 2026-03-12 | 157.36 | 157.58 | 155.70 | 156.77 | -1.582% | 382,049 | +17.082% |
| 2026-03-11 | 158.34 | 159.46 | 157.89 | 159.29 | -0.381% | 302,205 | +15.230% |
| 2026-03-10 | 159.56 | 162.06 | 158.65 | 159.90 | +1.459% | 562,979 | +14.790% |
| 2026-03-09 | 155.11 | 157.81 | 153.41 | 157.60 | +0.555% | 582,945 | +16.466% |
| 2026-03-06 | 156.16 | 157.35 | 155.34 | 156.73 | -1.210% | 1,140,582 | +17.112% |
| 2026-03-05 | 159.76 | 160.34 | 157.22 | 158.65 | -2.291% | 636,073 | +15.695% |
| 2026-03-04 | 160.65 | 162.51 | 159.52 | 162.37 | +0.970% | 424,815 | +13.044% |
| 2026-03-03 | 157.54 | 161.42 | 156.01 | 160.81 | -3.632% | 827,295 | +14.141% |
| 2026-03-02 | 165.84 | 167.28 | 165.65 | 166.87 | -1.598% | 1,135,387 | +9.996% |
| 2026-02-27 | 170.07 | 170.55 | 169.21 | 169.58 | -0.124% | 370,467 | +8.238% |
| 2026-02-26 | 169.50 | 170.16 | 168.59 | 169.79 | -0.206% | 435,137 | +8.104% |
| 2026-02-25 | 169.40 | 170.26 | 169.19 | 170.14 | +1.431% | 539,635 | +7.882% |
| 2026-02-24 | 166.42 | 167.99 | 166.34 | 167.74 | +0.696% | 937,477 | +9.425% |
| 2026-02-23 | 166.76 | 167.50 | 165.67 | 166.58 | -0.030% | 352,522 | +10.187% |
| 2026-02-20 | 164.89 | 166.75 | 164.89 | 166.63 | +0.198% | 439,797 | +10.154% |
| 2026-02-19 | 165.79 | 166.30 | 165.37 | 166.30 | +0.283% | 161,690 | +10.373% |
| 2026-02-18 | 165.72 | 166.70 | 165.49 | 165.83 | +0.570% | 582,844 | +10.686% |
| 2026-02-17 | 164.10 | 165.21 | 163.36 | 164.89 | -1.175% | 490,099 | +11.317% |
| 2026-02-13 | 166.99 | 168.00 | 165.00 | 166.85 | +0.361% | 2,135,981 | +10.009% |
| 2026-02-12 | 167.49 | 167.85 | 165.57 | 166.25 | -0.240% | 738,003 | +10.406% |
| 2026-02-11 | 167.27 | 167.46 | 165.99 | 166.65 | +0.054% | 996,965 | +10.141% |
| 2026-02-10 | 167.08 | 167.78 | 166.18 | 166.56 | +0.909% | 732,508 | +10.201% |
| 2026-02-09 | 163.30 | 165.22 | 163.09 | 165.06 | +0.874% | 870,127 | +11.202% |
| 2026-02-06 | 162.14 | 163.72 | 161.86 | 163.63 | +3.622% | 759,659 | +12.174% |
| 2026-02-05 | 158.10 | 158.88 | 157.66 | 157.91 | -1.331% | 526,042 | +16.237% |
| 2026-02-04 | 159.33 | 160.95 | 159.33 | 160.04 | +2.340% | 998,205 | +14.690% |
| 2026-02-03 | 155.03 | 156.48 | 154.77 | 156.38 | +1.750% | 1,656,564 | +17.374% |
| 2026-02-02 | 152.12 | 153.88 | 152.08 | 153.69 | +0.629% | 701,058 | +19.429% |
| 2026-01-30 | 152.45 | 153.03 | 151.69 | 152.73 | +0.799% | 947,018 | +20.179% |
| 2026-01-29 | 151.27 | 152.04 | 149.13 | 151.52 | +1.344% | 1,133,961 | +21.139% |
| 2026-01-28 | 148.81 | 149.99 | 148.50 | 149.51 | -0.711% | 797,851 | +22.768% |
| 2026-01-27 | 150.76 | 151.35 | 150.51 | 150.58 | +0.387% | 396,858 | +21.895% |
| 2026-01-26 | 150.72 | 150.98 | 150.00 | 150.00 | -1.101% | 1,291,113 | +22.367% |
| 2026-01-23 | 153.10 | 153.64 | 151.00 | 151.67 | -1.952% | 939,400 | +21.019% |
| 2026-01-22 | 154.89 | 154.96 | 154.41 | 154.69 | +0.402% | 333,991 | +18.657% |
| 2026-01-21 | 152.90 | 154.52 | 152.68 | 154.07 | +1.189% | 520,260 | +19.134% |
| 2026-01-20 | 152.54 | 153.13 | 152.10 | 152.26 | -2.165% | 503,823 | +20.550% |
| 2026-01-16 | 155.64 | 155.94 | 155.25 | 155.63 | +0.116% | 521,329 | +17.940% |
| 2026-01-15 | 156.17 | 156.60 | 155.20 | 155.45 | +0.700% | 506,087 | +18.077% |
| 2026-01-14 | 153.89 | 154.73 | 153.87 | 154.37 | +0.632% | 984,012 | +18.903% |
| 2026-01-13 | 153.35 | 153.63 | 152.77 | 153.40 | -0.020% | 907,206 | +19.654% |
| 2026-01-12 | 153.00 | 153.46 | 152.82 | 153.43 | +0.788% | 557,910 | +19.631% |
| 2026-01-09 | 151.34 | 152.93 | 151.31 | 152.23 | +2.643% | 847,721 | +20.574% |
| 2026-01-08 | 147.58 | 148.40 | 147.55 | 148.31 | +0.467% | 516,819 | +23.761% |
| 2026-01-07 | 147.69 | 147.85 | 147.40 | 147.62 | +0.149% | 328,109 | +24.340% |
| 2026-01-06 | 147.26 | 147.71 | 147.26 | 147.40 | -0.108% | 1,508,253 | +24.525% |
| 2026-01-05 | 146.40 | 147.56 | 146.27 | 147.56 | +1.773% | 1,735,141 | +24.390% |
| 2026-01-02 | 145.39 | 145.56 | 144.27 | 144.99 | +0.576% | 350,314 | +26.595% |
| 2025-12-31 | 144.24 | 144.58 | 143.64 | 144.16 | -0.069% | 173,699 | +27.324% |
| 2025-12-30 | 144.68 | 145.00 | 143.91 | 144.26 | +0.250% | 241,451 | +27.236% |
| 2025-12-29 | 143.91 | 144.18 | 143.66 | 143.90 | +0.188% | 218,399 | +27.554% |
| 2025-12-26 | 143.45 | 143.72 | 143.09 | 143.63 | -0.104% | 171,440 | +27.794% |
| 2025-12-24 | 143.51 | 143.94 | 143.36 | 143.78 | -0.574% | 78,203 | +27.660% |
| 2025-12-23 | 144.80 | 145.22 | 144.40 | 144.61 | +0.361% | 206,167 | +26.928% |
| 2025-12-22 | 143.62 | 144.18 | 143.31 | 144.09 | -0.339% | 370,268 | +27.386% |
| 2025-12-19 | 143.88 | 144.85 | 143.87 | 144.58 | +2.133% | 366,099 | +26.954% |
| 2025-12-18 | 142.47 | 142.47 | 141.30 | 141.56 | 0.000% | 324,457 | +29.662% |
| 2025-12-17 | 142.16 | 142.57 | 141.33 | 141.56 | -0.499% | 330,001 | +29.662% |
| 2025-12-16 | 142.72 | 142.88 | 142.02 | 142.27 | -1.720% | 632,248 | +29.015% |
| 2025-12-15 | 144.84 | 145.00 | 144.16 | 144.76 | +1.082% | 374,273 | +26.796% |
| 2025-12-12 | 143.60 | 143.96 | 142.59 | 143.21 | +0.147% | 518,575 | +28.168% |
| 2025-12-11 | 142.08 | 143.12 | 142.02 | 143.00 | +0.252% | 352,645 | +28.357% |
| 2025-12-10 | 141.97 | 142.82 | 141.68 | 142.64 | +0.394% | 491,382 | +28.681% |
| 2025-12-09 | 141.93 | 142.62 | 141.90 | 142.08 | +0.916% | 570,388 | +29.188% |
| 2025-12-08 | 140.92 | 141.06 | 140.47 | 140.79 | +0.014% | 384,833 | +30.371% |
| 2025-12-05 | 140.46 | 140.81 | 140.31 | 140.77 | +0.185% | 407,763 | +30.390% |
| 2025-12-04 | 140.91 | 141.35 | 140.10 | 140.51 | +1.043% | 1,320,777 | +30.631% |
| 2025-12-03 | 138.61 | 139.18 | 138.47 | 139.06 | -0.337% | 333,728 | +31.993% |
| 2025-12-02 | 140.07 | 140.19 | 139.23 | 139.53 | +0.072% | 351,047 | +31.549% |
| 2025-12-01 | 138.86 | 139.81 | 138.75 | 139.43 | -0.677% | 1,077,493 | +31.643% |
| 2025-11-28 | 139.93 | 140.54 | 139.93 | 140.38 | -0.142% | 558,645 | +30.752% |
| 2025-11-26 | 139.67 | 140.79 | 139.67 | 140.58 | +1.671% | 309,319 | +30.566% |
| 2025-11-25 | 137.28 | 138.40 | 136.86 | 138.27 | +0.254% | 579,642 | +32.748% |
| 2025-11-24 | 137.15 | 138.06 | 136.79 | 137.92 | +0.789% | 302,956 | +33.084% |
| 2025-11-21 | 136.40 | 137.26 | 135.64 | 136.84 | +1.416% | 914,139 | +34.135% |
| 2025-11-20 | 136.93 | 137.58 | 134.80 | 134.93 | -0.743% | 758,741 | +36.033% |
| 2025-11-19 | 135.66 | 136.57 | 135.41 | 135.94 | +0.480% | 424,694 | +35.023% |
| 2025-11-18 | 134.90 | 135.81 | 134.33 | 135.29 | -1.564% | 523,776 | +35.672% |
| 2025-11-17 | 137.96 | 138.99 | 137.02 | 137.44 | -1.208% | 423,815 | +33.549% |
| 2025-11-14 | 138.16 | 139.50 | 137.80 | 139.12 | +1.348% | 498,540 | +31.936% |
| 2025-11-13 | 138.48 | 138.62 | 137.14 | 137.27 | -1.095% | 318,940 | +33.715% |
| 2025-11-12 | 138.75 | 139.59 | 138.44 | 138.79 | +1.270% | 560,723 | +32.250% |
| 2025-11-11 | 136.29 | 137.19 | 136.08 | 137.05 | +0.066% | 217,206 | +33.929% |
| 2025-11-10 | 136.43 | 137.04 | 136.06 | 136.96 | +0.773% | 392,433 | +34.017% |
| 2025-11-07 | 134.93 | 135.97 | 134.26 | 135.91 | +0.719% | 398,394 | +35.053% |
| 2025-11-06 | 135.66 | 135.92 | 134.44 | 134.94 | -0.310% | 390,193 | +36.023% |
| 2025-11-05 | 134.48 | 135.79 | 134.48 | 135.36 | +0.386% | 687,186 | +35.601% |
| 2025-11-04 | 134.81 | 135.31 | 134.67 | 134.84 | -0.560% | 633,486 | +36.124% |
| 2025-11-03 | 135.62 | 135.65 | 134.86 | 135.60 | +0.192% | 214,433 | +35.361% |
| 2025-10-31 | 135.68 | 136.60 | 134.87 | 135.34 | -0.155% | 846,293 | +35.621% |
| 2025-10-30 | 135.49 | 136.13 | 135.26 | 135.55 | +1.164% | 355,416 | +35.411% |
| 2025-10-29 | 133.51 | 134.41 | 133.20 | 133.99 | -0.660% | 1,479,566 | +36.988% |
| 2025-10-28 | 134.94 | 135.18 | 134.36 | 134.88 | -0.699% | 281,918 | +36.084% |
| 2025-10-27 | 135.91 | 136.44 | 135.72 | 135.83 | +1.230% | 393,305 | +35.132% |
| 2025-10-24 | 134.25 | 134.51 | 134.14 | 134.18 | +0.367% | 445,376 | +36.794% |
| 2025-10-23 | 133.17 | 134.09 | 133.17 | 133.69 | +0.406% | 725,596 | +37.295% |
| 2025-10-22 | 133.38 | 133.46 | 132.00 | 133.15 | +0.203% | 523,876 | +37.852% |
| 2025-10-21 | 133.02 | 133.38 | 132.51 | 132.88 | -0.308% | 799,415 | +38.132% |
| 2025-10-20 | 132.84 | 133.40 | 132.79 | 133.29 | +1.639% | 284,736 | +37.707% |
| 2025-10-17 | 130.68 | 131.27 | 130.45 | 131.14 | +0.676% | 201,167 | +39.965% |
| 2025-10-16 | 131.26 | 131.31 | 129.84 | 130.26 | -0.580% | 370,837 | +40.910% |
| 2025-10-15 | 131.26 | 131.66 | 130.44 | 131.02 | +0.987% | 565,785 | +40.093% |
| 2025-10-14 | 128.66 | 130.32 | 128.49 | 129.74 | +0.597% | 436,060 | +41.475% |
| 2025-10-13 | 128.43 | 129.09 | 128.06 | 128.97 | +1.399% | 715,555 | +42.320% |
| 2025-10-10 | 129.92 | 130.21 | 126.81 | 127.19 | -4.332% | 1,327,933 | +44.312% |
| 2025-10-09 | 133.40 | 133.63 | 132.77 | 132.95 | -0.278% | 1,587,977 | +38.059% |
| 2025-10-08 | 133.29 | 133.44 | 133.09 | 133.32 | +0.392% | 447,510 | +37.676% |
| 2025-10-07 | 132.73 | 133.21 | 132.35 | 132.80 | -0.278% | 1,343,691 | +38.215% |
| 2025-10-06 | 132.69 | 133.56 | 132.51 | 133.17 | +2.747% | 368,309 | +37.831% |
| 2025-10-03 | 129.14 | 129.90 | 129.08 | 129.61 | +1.919% | 158,441 | +41.617% |
| 2025-10-02 | 127.37 | 127.51 | 126.80 | 127.17 | +0.197% | 292,054 | +44.334% |
| 2025-10-01 | 127.27 | 127.55 | 126.76 | 126.92 | -0.867% | 1,166,656 | +44.619% |
| 2025-09-30 | 127.85 | 128.08 | 127.44 | 128.03 | -0.737% | 282,768 | +43.365% |
| 2025-09-29 | 129.05 | 129.18 | 128.75 | 128.98 | -0.647% | 243,303 | +42.309% |
| 2025-09-26 | 129.85 | 130.17 | 129.57 | 129.82 | +0.023% | 184,844 | +41.388% |
| 2025-09-25 | 129.28 | 129.89 | 129.05 | 129.79 | -0.054% | 294,726 | +41.421% |
| 2025-09-24 | 130.10 | 130.31 | 129.69 | 129.86 | +0.293% | 299,143 | +41.345% |
| 2025-09-23 | 129.76 | 130.18 | 129.38 | 129.48 | -0.170% | 245,390 | +41.759% |
| 2025-09-22 | 129.37 | 129.88 | 129.35 | 129.70 | +0.504% | 118,102 | +41.519% |
| 2025-09-19 | 129.25 | 129.33 | 128.83 | 129.05 | -0.723% | 224,840 | +42.232% |
| 2025-09-18 | 129.56 | 130.17 | 129.46 | 129.99 | +1.073% | 229,250 | +41.203% |
| 2025-09-17 | 128.37 | 128.90 | 128.16 | 128.61 | -0.264% | 182,001 | +42.718% |
| 2025-09-16 | 129.00 | 129.24 | 128.56 | 128.95 | -0.394% | 390,131 | +42.342% |
| 2025-09-15 | 128.66 | 129.46 | 128.62 | 129.46 | +0.622% | 259,581 | +41.781% |
| 2025-09-12 | 128.82 | 128.90 | 128.53 | 128.66 | -0.549% | 141,196 | +42.663% |
| 2025-09-11 | 128.90 | 129.67 | 128.78 | 129.37 | +0.826% | 411,666 | +41.880% |
| 2025-09-10 | 128.51 | 128.93 | 127.98 | 128.31 | -0.101% | 135,167 | +43.052% |
| 2025-09-09 | 127.46 | 128.51 | 127.44 | 128.44 | -1.093% | 474,117 | +42.907% |
| 2025-09-08 | 129.31 | 129.97 | 129.02 | 129.86 | +2.083% | 663,966 | +41.345% |
| 2025-09-05 | 127.65 | 128.13 | 126.46 | 127.21 | +0.252% | 666,655 | +44.289% |
| 2025-09-04 | 126.02 | 126.94 | 125.92 | 126.89 | +1.229% | 161,932 | +44.653% |
| 2025-09-03 | 125.51 | 125.72 | 124.90 | 125.35 | -0.358% | 190,048 | +46.430% |
| 2025-09-02 | 125.03 | 125.89 | 124.53 | 125.80 | +1.101% | 216,666 | +45.906% |
| 2025-08-29 | 124.88 | 124.88 | 124.14 | 124.43 | -0.971% | 275,177 | +47.513% |
| 2025-08-28 | 125.95 | 126.05 | 125.58 | 125.65 | +0.480% | 419,683 | +46.080% |
| 2025-08-27 | 124.76 | 125.17 | 124.60 | 125.05 | -0.359% | 161,906 | +46.781% |
| 2025-08-26 | 125.08 | 125.58 | 125.01 | 125.50 | -0.278% | 158,579 | +46.255% |
| 2025-08-25 | 126.13 | 126.33 | 125.77 | 125.85 | -0.443% | 178,165 | +45.848% |
| 2025-08-22 | 126.13 | 126.88 | 126.08 | 126.41 | +0.685% | 297,883 | +45.202% |
| 2025-08-21 | 125.22 | 125.75 | 125.16 | 125.55 | -0.191% | 158,644 | +46.197% |
| 2025-08-20 | 125.99 | 125.99 | 125.20 | 125.79 | -0.372% | 167,548 | +45.918% |
| 2025-08-19 | 126.63 | 126.73 | 126.07 | 126.26 | -0.166% | 167,828 | +45.375% |
| 2025-08-18 | 126.35 | 126.67 | 126.14 | 126.47 | +0.485% | 321,483 | +45.133% |
| 2025-08-15 | 125.85 | 125.98 | 125.42 | 125.86 | +1.198% | 856,376 | +45.837% |
| 2025-08-14 | 123.88 | 124.44 | 123.84 | 124.37 | -0.376% | 180,415 | +47.584% |
| 2025-08-13 | 124.69 | 124.84 | 124.39 | 124.84 | -0.296% | 1,434,910 | +47.028% |
| 2025-08-12 | 124.74 | 125.33 | 124.26 | 125.21 | +1.327% | 528,875 | +46.594% |
| 2025-08-11 | 123.66 | 123.84 | 123.44 | 123.57 | +0.073% | 193,244 | +48.539% |
| 2025-08-08 | 123.07 | 123.70 | 122.89 | 123.48 | +1.940% | 211,740 | +48.648% |
| 2025-08-07 | 121.71 | 121.96 | 121.00 | 121.13 | +0.365% | 196,293 | +51.531% |
| 2025-08-06 | 120.30 | 120.83 | 120.19 | 120.69 | +1.225% | 299,349 | +52.084% |
| 2025-08-05 | 119.26 | 119.59 | 118.73 | 119.23 | +0.252% | 152,959 | +53.946% |
| 2025-08-04 | 118.46 | 118.99 | 118.32 | 118.93 | +1.183% | 425,331 | +54.334% |
| 2025-08-01 | 118.14 | 118.41 | 116.71 | 117.54 | -1.525% | 367,601 | +56.160% |
| 2025-07-31 | 119.77 | 119.78 | 118.78 | 119.36 | +0.438% | 322,950 | +53.778% |
| 2025-07-30 | 119.07 | 119.28 | 118.45 | 118.84 | +0.746% | 294,589 | +54.451% |
| 2025-07-29 | 118.61 | 118.70 | 117.89 | 117.96 | -0.732% | 159,180 | +55.604% |
| 2025-07-28 | 119.03 | 119.05 | 118.29 | 118.83 | -0.942% | 193,963 | +54.464% |
| 2025-07-25 | 119.71 | 119.98 | 119.51 | 119.96 | -0.753% | 217,259 | +53.009% |
| 2025-07-24 | 120.79 | 121.11 | 120.60 | 120.87 | +0.415% | 834,007 | +51.857% |
| 2025-07-23 | 120.02 | 120.76 | 119.98 | 120.37 | +4.706% | 1,289,262 | +52.488% |
| 2025-07-22 | 114.88 | 114.99 | 114.52 | 114.96 | +0.174% | 292,241 | +59.664% |
| 2025-07-21 | 114.64 | 115.17 | 114.09 | 114.76 | +0.148% | 283,877 | +59.942% |
| 2025-07-18 | 114.69 | 115.11 | 114.32 | 114.59 | -0.633% | 602,516 | +60.180% |
| 2025-07-17 | 114.86 | 115.63 | 114.66 | 115.32 | +0.981% | 274,449 | +59.166% |
| 2025-07-16 | 114.47 | 114.68 | 112.98 | 114.20 | -0.332% | 373,252 | +60.727% |
| 2025-07-15 | 114.98 | 114.99 | 114.48 | 114.58 | -0.209% | 246,416 | +60.194% |
| 2025-07-14 | 114.34 | 114.88 | 114.23 | 114.82 | +0.499% | 335,534 | +59.859% |
| 2025-07-11 | 114.10 | 114.37 | 113.91 | 114.25 | +0.158% | 187,381 | +60.656% |
| 2025-07-10 | 113.80 | 114.09 | 113.68 | 114.07 | -0.245% | 85,589 | +60.910% |
| 2025-07-09 | 114.27 | 114.35 | 113.85 | 114.35 | +0.281% | 139,936 | +60.516% |
| 2025-07-08 | 113.96 | 114.30 | 113.80 | 114.03 | +0.965% | 400,534 | +60.966% |
| 2025-07-07 | 113.74 | 114.11 | 112.69 | 112.94 | -1.894% | 1,049,134 | +62.520% |
| 2025-07-03 | 114.75 | 115.26 | 114.60 | 115.12 | +1.535% | 344,161 | +59.442% |
| 2025-07-02 | 113.48 | 113.69 | 113.16 | 113.38 | -0.088% | 222,583 | +61.889% |
| 2025-07-01 | 113.27 | 113.95 | 113.27 | 113.48 | -0.691% | 212,924 | +61.747% |
| 2025-06-30 | 114.42 | 114.56 | 114.00 | 114.27 | -1.099% | 268,401 | +60.628% |
| 2025-06-27 | 115.19 | 115.71 | 115.01 | 115.54 | +1.968% | 232,668 | +58.863% |
| 2025-06-26 | 112.76 | 113.31 | 112.57 | 113.31 | +1.532% | 395,909 | +61.989% |
| 2025-06-25 | 112.36 | 112.37 | 111.48 | 111.60 | -1.178% | 676,670 | +64.471% |
| 2025-06-24 | 112.75 | 112.98 | 112.48 | 112.93 | -0.018% | 236,653 | +62.534% |
| 2025-06-23 | 112.70 | 113.00 | 112.07 | 112.95 | +0.222% | 465,685 | +62.506% |
| 2025-06-20 | 112.98 | 113.05 | 112.51 | 112.70 | -0.871% | 288,418 | +62.866% |
| 2025-06-18 | 113.60 | 114.06 | 113.23 | 113.69 | +0.941% | 251,597 | +61.448% |
| 2025-06-17 | 112.80 | 113.08 | 112.47 | 112.63 | -0.828% | 224,327 | +62.967% |
| 2025-06-16 | 113.02 | 113.63 | 112.98 | 113.57 | +0.852% | 233,706 | +61.618% |
| 2025-06-13 | 112.71 | 113.21 | 112.30 | 112.61 | -0.688% | 279,301 | +62.996% |
| 2025-06-12 | 113.17 | 113.65 | 113.02 | 113.39 | -0.009% | 239,665 | +61.875% |
| 2025-06-11 | 114.07 | 114.17 | 113.35 | 113.40 | -0.316% | 203,017 | +61.861% |
| 2025-06-10 | 113.59 | 113.84 | 113.40 | 113.76 | +0.176% | 239,488 | +61.348% |
| 2025-06-09 | 113.76 | 113.92 | 113.56 | 113.56 | -0.412% | 252,226 | +61.633% |
| 2025-06-06 | 114.05 | 114.30 | 113.82 | 114.03 | +1.450% | 222,320 | +60.966% |
| 2025-06-05 | 112.23 | 112.75 | 111.73 | 112.40 | -0.310% | 354,432 | +63.301% |
| 2025-06-04 | 113.11 | 113.35 | 112.57 | 112.75 | -0.940% | 471,466 | +62.794% |
| 2025-06-03 | 113.35 | 113.92 | 113.26 | 113.82 | -0.123% | 391,333 | +61.263% |
| 2025-06-02 | 113.31 | 114.01 | 112.75 | 113.96 | +0.246% | 394,058 | +61.065% |
| 2025-05-30 | 113.69 | 113.90 | 112.88 | 113.68 | +0.362% | 555,488 | +61.462% |
| 2025-05-29 | 113.43 | 113.65 | 112.64 | 113.27 | +0.062% | 339,016 | +62.046% |
| 2025-05-28 | 113.43 | 113.55 | 112.06 | 113.20 | -1.273% | 280,944 | +62.147% |
| 2025-05-27 | 113.64 | 114.66 | 113.02 | 114.66 | +3.662% | 508,975 | +60.082% |
| 2025-05-23 | 109.52 | 110.75 | 109.52 | 110.61 | +0.018% | 249,142 | +65.943% |
| 2025-05-22 | 110.17 | 111.13 | 110.07 | 110.59 | +0.100% | 478,709 | +65.973% |
| 2025-05-21 | 111.11 | 111.50 | 110.27 | 110.48 | -1.163% | 312,556 | +66.139% |
| 2025-05-20 | 111.58 | 111.98 | 111.44 | 111.78 | +0.359% | 546,690 | +64.206% |
| 2025-05-19 | 110.67 | 111.49 | 110.53 | 111.38 | -0.589% | 423,081 | +64.796% |
| 2025-05-16 | 111.48 | 112.08 | 111.31 | 112.04 | +0.656% | 319,015 | +63.825% |
| 2025-05-15 | 111.02 | 111.43 | 110.78 | 111.31 | +0.487% | 358,737 | +64.900% |
| 2025-05-14 | 111.75 | 111.98 | 110.42 | 110.77 | -1.660% | 586,121 | +65.704% |
| 2025-05-13 | 112.69 | 113.08 | 112.31 | 112.64 | -1.297% | 542,977 | +62.953% |
| 2025-05-12 | 113.27 | 114.18 | 113.06 | 114.12 | +3.145% | 240,519 | +60.839% |
| 2025-05-09 | 110.66 | 111.14 | 110.20 | 110.64 | -0.009% | 284,058 | +65.898% |
| 2025-05-08 | 110.12 | 111.20 | 109.75 | 110.65 | +1.124% | 564,558 | +65.883% |
| 2025-05-07 | 109.25 | 109.83 | 108.86 | 109.42 | -0.037% | 233,311 | +67.748% |
| 2025-05-06 | 109.54 | 110.18 | 109.33 | 109.46 | -0.780% | 270,585 | +67.687% |
| 2025-05-05 | 110.02 | 110.82 | 109.98 | 110.32 | -0.118% | 316,589 | +66.380% |
| 2025-05-02 | 109.47 | 110.55 | 109.04 | 110.45 | +0.546% | 239,513 | +66.184% |
| 2025-05-01 | 109.60 | 110.47 | 109.30 | 109.85 | +1.104% | 319,254 | +67.091% |
| 2025-04-30 | 107.72 | 108.75 | 107.11 | 108.65 | -0.321% | 385,838 | +68.937% |
| 2025-04-29 | 108.18 | 109.13 | 108.14 | 109.00 | +0.786% | 690,739 | +68.394% |
| 2025-04-28 | 108.25 | 108.65 | 107.64 | 108.15 | +0.260% | 573,902 | +69.718% |
| 2025-04-25 | 107.05 | 107.91 | 106.81 | 107.87 | +1.334% | 1,510,779 | +70.159% |
| 2025-04-24 | 105.44 | 106.58 | 105.03 | 106.45 | +0.805% | 151,746 | +72.428% |
| 2025-04-23 | 105.01 | 106.20 | 104.94 | 105.60 | +1.685% | 544,571 | +73.816% |
| 2025-04-22 | 102.61 | 104.09 | 102.61 | 103.85 | +2.791% | 299,228 | +76.745% |
| 2025-04-21 | 101.80 | 101.80 | 100.11 | 101.03 | -1.693% | 293,519 | +81.679% |
| 2025-04-17 | 102.48 | 103.61 | 102.39 | 102.77 | +2.422% | 461,361 | +78.603% |
| 2025-04-16 | 101.04 | 101.79 | 99.66 | 100.34 | -1.666% | 298,051 | +82.928% |
| 2025-04-15 | 101.47 | 102.38 | 101.47 | 102.04 | 0.000% | 273,623 | +79.880% |