EXI
iShares Global Industrials ETF
stockNYSEETF
At CloseOct 2, 2026 3:07:16 PM EDT
192.43USD+1.322%(+2.51)120,625
Pre-marketOct 2, 2026 9:13:30 AM EDT
192.85USD+1.543%(+2.93)
EXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 192.49 | 193.08 | 191.88 | 192.47 | +1.343% | 120,625 | 0.000% |
| 2026-10-01 | 189.59 | 190.24 | 188.14 | 189.92 | +0.349% | 112,868 | +1.343% |
| 2026-09-30 | 192.21 | 192.21 | 189.26 | 189.26 | -1.103% | 69,403 | +1.696% |
| 2026-09-29 | 191.94 | 192.43 | 190.49 | 191.37 | +0.005% | 58,404 | +0.575% |
| 2026-09-28 | 191.72 | 192.57 | 190.68 | 191.36 | -1.091% | 33,608 | +0.580% |
| 2026-09-25 | 193.00 | 193.97 | 191.99 | 193.47 | +1.087% | 59,223 | -0.517% |
| 2026-09-24 | 191.61 | 192.51 | 190.47 | 191.39 | -0.880% | 100,630 | +0.564% |
| 2026-09-23 | 193.55 | 194.06 | 193.09 | 193.09 | -0.849% | 66,089 | -0.321% |
| 2026-09-22 | 194.41 | 194.95 | 193.58 | 194.74 | +0.430% | 31,865 | -1.167% |
| 2026-09-21 | 194.26 | 194.26 | 192.68 | 193.91 | +0.958% | 42,172 | -0.743% |
| 2026-09-18 | 191.73 | 192.25 | 190.94 | 192.07 | -0.234% | 31,024 | +0.208% |
| 2026-09-17 | 194.42 | 194.57 | 192.35 | 192.52 | +0.669% | 52,484 | -0.026% |
| 2026-09-16 | 192.32 | 193.16 | 190.18 | 191.24 | +0.168% | 48,724 | +0.643% |
| 2026-09-15 | 192.33 | 192.33 | 190.64 | 190.92 | -0.516% | 295,409 | +0.812% |
| 2026-09-14 | 191.45 | 192.81 | 190.95 | 191.91 | -1.650% | 42,329 | +0.292% |
| 2026-09-11 | 195.08 | 195.40 | 194.60 | 195.13 | +1.419% | 27,585 | -1.363% |
| 2026-09-10 | 193.17 | 193.56 | 192.00 | 192.40 | -1.131% | 43,793 | +0.036% |
| 2026-09-09 | 196.42 | 196.42 | 194.45 | 194.60 | -1.228% | 39,818 | -1.095% |
| 2026-09-08 | 198.00 | 198.28 | 197.02 | 197.02 | -0.182% | 36,125 | -2.309% |
| 2026-09-04 | 196.48 | 197.75 | 196.48 | 197.38 | +0.112% | 32,066 | -2.488% |
| 2026-09-03 | 196.16 | 197.20 | 194.87 | 197.16 | +1.425% | 55,375 | -2.379% |
| 2026-09-02 | 195.13 | 195.13 | 193.82 | 194.39 | -0.154% | 40,299 | -0.988% |
| 2026-09-01 | 196.30 | 196.30 | 194.09 | 194.69 | -1.572% | 54,834 | -1.140% |
| 2026-08-31 | 198.93 | 198.93 | 197.38 | 197.80 | -0.937% | 44,009 | -2.695% |
| 2026-08-28 | 202.00 | 202.00 | 199.33 | 199.67 | -0.716% | 32,267 | -3.606% |
| 2026-08-27 | 202.30 | 202.30 | 200.53 | 201.11 | -0.446% | 33,193 | -4.296% |
| 2026-08-26 | 201.15 | 202.62 | 201.15 | 202.01 | +0.368% | 36,830 | -4.723% |
| 2026-08-25 | 202.47 | 202.47 | 200.38 | 201.27 | +0.489% | 66,464 | -4.372% |
| 2026-08-24 | 200.98 | 200.98 | 199.84 | 200.29 | -0.432% | 83,398 | -3.904% |
| 2026-08-21 | 202.07 | 202.07 | 201.09 | 201.16 | +0.530% | 50,403 | -4.320% |
| 2026-08-20 | 201.08 | 202.22 | 200.10 | 200.10 | -0.988% | 51,606 | -3.813% |
| 2026-08-19 | 204.15 | 204.15 | 201.90 | 202.10 | -0.337% | 26,128 | -4.764% |
| 2026-08-18 | 204.75 | 204.75 | 202.78 | 202.78 | -1.778% | 21,766 | -5.084% |
| 2026-08-17 | 207.00 | 207.57 | 206.45 | 206.45 | -0.186% | 18,808 | -6.772% |
| 2026-08-14 | 206.89 | 207.22 | 206.68 | 206.84 | +0.150% | 18,584 | -6.945% |
| 2026-08-13 | 207.08 | 207.31 | 205.82 | 206.52 | -0.034% | 20,265 | -6.805% |
| 2026-08-12 | 207.79 | 207.79 | 206.51 | 206.59 | +0.571% | 17,221 | -6.837% |
| 2026-08-11 | 205.60 | 206.91 | 205.40 | 205.42 | +0.346% | 14,828 | -6.304% |
| 2026-08-10 | 205.70 | 205.76 | 204.71 | 204.71 | -0.257% | 21,683 | -5.980% |
| 2026-08-07 | 206.00 | 206.00 | 204.47 | 205.24 | +0.883% | 26,523 | -6.222% |
| 2026-08-06 | 204.74 | 205.63 | 203.14 | 203.44 | -0.893% | 39,463 | -5.394% |
| 2026-08-05 | 205.37 | 206.21 | 205.20 | 205.28 | -0.006% | 19,440 | -6.239% |
| 2026-08-04 | 204.18 | 205.70 | 202.95 | 205.29 | +2.241% | 29,173 | -6.245% |
| 2026-08-03 | 199.00 | 200.95 | 199.00 | 200.79 | +1.276% | 21,815 | -4.144% |
| 2026-07-31 | 198.65 | 198.66 | 196.50 | 198.26 | +0.517% | 20,732 | -2.920% |
| 2026-07-30 | 196.94 | 197.47 | 195.27 | 197.24 | +2.133% | 37,863 | -2.418% |
| 2026-07-29 | 196.64 | 196.64 | 192.74 | 193.12 | -2.223% | 40,516 | -0.337% |
| 2026-07-28 | 197.32 | 197.78 | 196.53 | 197.51 | -0.363% | 95,283 | -2.552% |
| 2026-07-27 | 199.57 | 199.57 | 196.70 | 198.23 | +0.253% | 18,266 | -2.906% |
| 2026-07-24 | 197.49 | 199.03 | 197.42 | 197.73 | +0.652% | 63,079 | -2.660% |
| 2026-07-23 | 194.64 | 197.68 | 194.64 | 196.45 | +0.424% | 32,457 | -2.026% |
| 2026-07-22 | 194.79 | 196.21 | 194.79 | 195.62 | -0.046% | 24,670 | -1.610% |
| 2026-07-21 | 195.69 | 196.26 | 195.23 | 195.71 | +0.968% | 18,166 | -1.656% |
| 2026-07-20 | 195.65 | 195.65 | 193.34 | 193.83 | -0.587% | 45,968 | -0.704% |
| 2026-07-17 | 193.71 | 195.97 | 193.71 | 194.98 | -0.342% | 19,969 | -1.287% |
| 2026-07-16 | 194.84 | 196.13 | 194.84 | 195.65 | -0.357% | 26,826 | -1.625% |
| 2026-07-15 | 197.25 | 197.25 | 194.77 | 196.35 | -0.046% | 56,137 | -1.976% |
| 2026-07-14 | 197.33 | 197.70 | 196.23 | 196.44 | +0.532% | 26,657 | -2.021% |
| 2026-07-13 | 196.83 | 197.21 | 195.32 | 195.40 | -1.318% | 27,661 | -1.499% |
| 2026-07-10 | 197.29 | 198.61 | 197.29 | 198.01 | +0.457% | 19,728 | -2.798% |
| 2026-07-09 | 197.77 | 198.10 | 196.86 | 197.11 | +0.392% | 65,540 | -2.354% |
| 2026-07-08 | 195.96 | 196.79 | 194.55 | 196.34 | -1.342% | 24,726 | -1.971% |
| 2026-07-07 | 201.69 | 201.69 | 197.93 | 199.01 | -1.990% | 33,324 | -3.286% |
| 2026-07-06 | 201.61 | 203.20 | 201.61 | 203.05 | +1.312% | 23,043 | -5.211% |
| 2026-07-02 | 201.10 | 201.88 | 198.82 | 200.42 | +0.714% | 37,370 | -3.967% |
| 2026-07-01 | 199.55 | 200.69 | 198.67 | 199.00 | -0.748% | 51,811 | -3.281% |
| 2026-06-30 | 198.85 | 200.69 | 198.85 | 200.50 | +1.314% | 47,893 | -4.005% |
| 2026-06-29 | 197.38 | 198.19 | 196.81 | 197.90 | +0.661% | 38,059 | -2.744% |
| 2026-06-26 | 197.67 | 198.28 | 196.10 | 196.60 | -1.290% | 38,478 | -2.101% |
| 2026-06-25 | 198.31 | 201.27 | 198.31 | 199.17 | +1.071% | 432,876 | -3.364% |
| 2026-06-24 | 196.39 | 197.82 | 196.12 | 197.06 | +0.777% | 567,830 | -2.329% |
| 2026-06-23 | 195.97 | 196.84 | 195.22 | 195.54 | -2.284% | 64,644 | -1.570% |
| 2026-06-22 | 200.25 | 202.00 | 199.39 | 200.11 | +0.593% | 78,749 | -3.818% |
| 2026-06-18 | 199.51 | 200.14 | 198.48 | 198.93 | +1.257% | 23,700 | -3.247% |
| 2026-06-17 | 198.20 | 199.76 | 196.33 | 196.46 | -0.163% | 51,773 | -2.031% |
| 2026-06-16 | 196.90 | 198.23 | 196.78 | 196.78 | +0.542% | 86,223 | -2.190% |
| 2026-06-15 | 197.10 | 197.18 | 195.67 | 195.72 | +0.610% | 58,651 | -1.661% |
| 2026-06-12 | 194.05 | 195.12 | 192.95 | 194.53 | +0.322% | 25,338 | -1.061% |
| 2026-06-11 | 189.43 | 194.21 | 189.43 | 193.91 | +3.166% | 27,623 | -0.743% |
| 2026-06-10 | 191.83 | 191.83 | 187.94 | 187.96 | -2.798% | 27,242 | +2.399% |
| 2026-06-09 | 194.07 | 195.56 | 189.94 | 193.37 | +0.333% | 91,203 | -0.466% |
| 2026-06-08 | 194.20 | 194.20 | 192.52 | 192.73 | -0.052% | 154,593 | -0.135% |
| 2026-06-05 | 195.10 | 195.55 | 192.05 | 192.83 | -1.627% | 15,612 | -0.187% |
| 2026-06-04 | 195.21 | 196.45 | 195.21 | 196.02 | +0.823% | 27,805 | -1.811% |
| 2026-06-03 | 193.94 | 195.69 | 193.94 | 194.42 | -0.210% | 50,436 | -1.003% |
| 2026-06-02 | 193.92 | 195.21 | 193.92 | 194.83 | +0.656% | 31,367 | -1.211% |
| 2026-06-01 | 192.94 | 193.97 | 191.26 | 193.56 | -0.637% | 43,591 | -0.563% |
| 2026-05-29 | 195.30 | 196.15 | 194.60 | 194.80 | -0.486% | 150,024 | -1.196% |
| 2026-05-28 | 194.48 | 196.41 | 194.12 | 195.75 | -0.010% | 17,846 | -1.676% |
| 2026-05-27 | 196.45 | 196.45 | 195.59 | 195.77 | -0.382% | 29,847 | -1.686% |
| 2026-05-26 | 195.87 | 196.69 | 195.64 | 196.52 | +1.797% | 32,393 | -2.061% |
| 2026-05-22 | 193.81 | 194.13 | 192.93 | 193.05 | +0.187% | 47,715 | -0.300% |
| 2026-05-21 | 190.84 | 193.53 | 190.65 | 192.69 | -0.067% | 29,850 | -0.114% |
| 2026-05-20 | 190.57 | 192.95 | 190.16 | 192.82 | +1.468% | 24,148 | -0.182% |
| 2026-05-19 | 190.66 | 191.24 | 189.49 | 190.03 | -1.262% | 23,080 | +1.284% |
| 2026-05-18 | 193.32 | 193.32 | 190.98 | 192.46 | -0.094% | 23,814 | +0.006% |
| 2026-05-15 | 193.68 | 193.69 | 192.22 | 192.64 | -2.034% | 45,452 | -0.088% |
| 2026-05-14 | 196.77 | 196.86 | 195.60 | 196.64 | -0.056% | 29,340 | -2.121% |
| 2026-05-13 | 196.83 | 196.94 | 195.82 | 196.75 | +0.183% | 19,465 | -2.175% |
| 2026-05-12 | 196.83 | 197.03 | 194.66 | 196.39 | -0.692% | 25,695 | -1.996% |
| 2026-05-11 | 196.35 | 198.12 | 196.35 | 197.76 | +0.268% | 15,889 | -2.674% |
| 2026-05-08 | 198.32 | 198.32 | 196.94 | 197.23 | +0.137% | 23,883 | -2.413% |
| 2026-05-07 | 201.02 | 201.02 | 196.57 | 196.96 | -1.893% | 33,280 | -2.280% |
| 2026-05-06 | 199.49 | 201.00 | 199.14 | 200.76 | +2.848% | 19,714 | -4.129% |
| 2026-05-05 | 194.13 | 195.25 | 194.13 | 195.20 | +1.614% | 18,569 | -1.399% |
| 2026-05-04 | 194.36 | 194.43 | 191.66 | 192.10 | -1.259% | 30,694 | +0.193% |
| 2026-05-01 | 196.11 | 196.11 | 194.55 | 194.55 | -0.689% | 22,812 | -1.069% |
| 2026-04-30 | 192.84 | 195.90 | 192.84 | 195.90 | +2.899% | 28,377 | -1.751% |
| 2026-04-29 | 192.22 | 192.22 | 189.91 | 190.38 | -0.829% | 41,375 | +1.098% |
| 2026-04-28 | 192.44 | 192.44 | 190.91 | 191.97 | -0.784% | 34,526 | +0.259% |
| 2026-04-27 | 193.81 | 194.00 | 192.86 | 193.49 | -0.278% | 42,225 | -0.527% |
| 2026-04-24 | 194.21 | 194.39 | 192.83 | 194.03 | +0.015% | 39,096 | -0.804% |
| 2026-04-23 | 192.93 | 194.99 | 192.28 | 194.00 | +0.664% | 152,492 | -0.789% |
| 2026-04-22 | 194.32 | 194.32 | 191.98 | 192.72 | +0.333% | 435,898 | -0.130% |
| 2026-04-21 | 195.33 | 195.33 | 191.97 | 192.08 | -2.125% | 69,799 | +0.203% |
| 2026-04-20 | 195.84 | 196.35 | 195.51 | 196.25 | -0.036% | 17,478 | -1.926% |
| 2026-04-17 | 196.03 | 198.59 | 196.03 | 196.32 | +1.662% | 41,218 | -1.961% |
| 2026-04-16 | 193.47 | 193.66 | 192.61 | 193.11 | -0.495% | 29,793 | -0.331% |
| 2026-04-15 | 195.14 | 195.14 | 193.04 | 194.07 | -0.813% | 62,356 | -0.824% |
| 2026-04-14 | 195.53 | 196.34 | 195.11 | 195.66 | +0.674% | 29,616 | -1.630% |
| 2026-04-13 | 191.63 | 194.66 | 191.63 | 194.35 | +0.585% | 23,844 | -0.967% |
| 2026-04-10 | 194.29 | 194.29 | 192.78 | 193.22 | -0.299% | 26,541 | -0.388% |
| 2026-04-09 | 191.57 | 194.69 | 191.11 | 193.80 | +0.399% | 34,300 | -0.686% |
| 2026-04-08 | 192.10 | 193.52 | 191.57 | 193.03 | +4.595% | 102,703 | -0.290% |
| 2026-04-07 | 183.42 | 184.55 | 182.15 | 184.55 | -0.044% | 19,486 | +4.292% |
| 2026-04-06 | 183.97 | 184.72 | 183.59 | 184.63 | +0.131% | 144,862 | +4.245% |
| 2026-04-02 | 181.17 | 184.95 | 180.74 | 184.39 | -0.453% | 90,590 | +4.382% |
| 2026-04-01 | 184.29 | 186.46 | 182.69 | 185.23 | +2.331% | 38,294 | +3.909% |
| 2026-03-31 | 177.77 | 181.36 | 177.29 | 181.01 | +3.334% | 29,544 | +6.331% |
| 2026-03-30 | 178.58 | 178.58 | 174.54 | 175.17 | -1.012% | 62,058 | +9.876% |
| 2026-03-27 | 178.33 | 179.00 | 176.60 | 176.96 | -1.563% | 44,375 | +8.765% |
| 2026-03-26 | 182.81 | 182.93 | 179.68 | 179.77 | -2.352% | 25,724 | +7.065% |
| 2026-03-25 | 184.54 | 185.00 | 183.42 | 184.10 | +1.098% | 21,533 | +4.546% |
| 2026-03-24 | 179.95 | 182.79 | 179.10 | 182.10 | -0.159% | 49,151 | +5.695% |
| 2026-03-23 | 182.45 | 185.09 | 181.74 | 182.39 | +2.128% | 58,736 | +5.527% |
| 2026-03-20 | 182.62 | 182.89 | 177.85 | 178.59 | -2.362% | 34,838 | +7.772% |
| 2026-03-19 | 181.32 | 183.81 | 180.77 | 182.91 | -0.996% | 41,287 | +5.227% |
| 2026-03-18 | 186.46 | 186.78 | 184.70 | 184.75 | -0.772% | 35,015 | +4.179% |
| 2026-03-17 | 187.43 | 187.43 | 185.59 | 186.19 | +0.224% | 39,334 | +3.375% |
| 2026-03-16 | 185.26 | 186.13 | 184.88 | 185.77 | +1.237% | 28,291 | +3.607% |
| 2026-03-13 | 185.99 | 185.99 | 183.24 | 183.50 | -0.880% | 42,451 | +4.888% |
| 2026-03-12 | 187.72 | 187.72 | 185.11 | 185.13 | -2.167% | 65,408 | +3.965% |
| 2026-03-11 | 188.62 | 190.02 | 188.62 | 189.23 | -0.604% | 31,702 | +1.712% |
| 2026-03-10 | 190.99 | 193.25 | 190.02 | 190.38 | +0.295% | 58,255 | +1.098% |
| 2026-03-09 | 186.07 | 190.25 | 184.09 | 189.82 | +0.365% | 112,414 | +1.396% |
| 2026-03-06 | 188.01 | 189.49 | 186.68 | 189.13 | -1.108% | 41,989 | +1.766% |
| 2026-03-05 | 193.67 | 193.67 | 189.33 | 191.25 | -2.503% | 59,089 | +0.638% |
| 2026-03-04 | 195.55 | 196.54 | 194.21 | 196.16 | +0.937% | 53,515 | -1.881% |
| 2026-03-03 | 193.19 | 195.37 | 190.29 | 194.34 | -2.665% | 67,463 | -0.962% |
| 2026-03-02 | 197.28 | 199.99 | 197.01 | 199.66 | -0.100% | 73,819 | -3.601% |
| 2026-02-27 | 198.91 | 200.06 | 198.58 | 199.86 | +0.110% | 27,172 | -3.698% |
| 2026-02-26 | 199.27 | 199.92 | 197.49 | 199.64 | +0.438% | 38,114 | -3.591% |
| 2026-02-25 | 199.77 | 199.77 | 197.11 | 198.77 | +0.364% | 31,152 | -3.169% |
| 2026-02-24 | 196.48 | 198.99 | 196.48 | 198.05 | +0.345% | 91,673 | -2.817% |
| 2026-02-23 | 198.71 | 198.85 | 196.51 | 197.37 | -0.963% | 29,603 | -2.483% |
| 2026-02-20 | 198.00 | 199.73 | 197.19 | 199.29 | +0.657% | 59,853 | -3.422% |
| 2026-02-19 | 196.63 | 197.99 | 196.52 | 197.99 | +0.457% | 73,261 | -2.788% |
| 2026-02-18 | 197.61 | 198.34 | 196.64 | 197.09 | +0.249% | 21,920 | -2.344% |
| 2026-02-17 | 195.39 | 197.54 | 194.80 | 196.60 | -0.481% | 158,659 | -2.101% |
| 2026-02-13 | 196.21 | 198.28 | 196.21 | 197.55 | +0.791% | 157,482 | -2.572% |
| 2026-02-12 | 199.21 | 200.43 | 195.83 | 196.00 | -1.140% | 42,799 | -1.801% |
| 2026-02-11 | 198.64 | 199.17 | 197.00 | 198.26 | +0.512% | 27,993 | -2.920% |
| 2026-02-10 | 197.03 | 197.88 | 196.77 | 197.25 | +0.162% | 152,159 | -2.423% |
| 2026-02-09 | 195.32 | 197.18 | 195.25 | 196.93 | +1.286% | 39,304 | -2.265% |
| 2026-02-06 | 191.45 | 194.66 | 191.45 | 194.43 | +3.223% | 35,058 | -1.008% |
| 2026-02-05 | 189.13 | 189.76 | 188.23 | 188.36 | -1.258% | 113,480 | +2.182% |
| 2026-02-04 | 191.84 | 193.25 | 189.34 | 190.76 | +0.047% | 40,555 | +0.896% |
| 2026-02-03 | 189.03 | 190.92 | 188.69 | 190.67 | +0.761% | 40,285 | +0.944% |
| 2026-02-02 | 187.65 | 189.23 | 187.35 | 189.23 | +0.767% | 36,551 | +1.712% |
| 2026-01-30 | 187.18 | 187.79 | 186.23 | 187.79 | -0.260% | 156,599 | +2.492% |
| 2026-01-29 | 188.45 | 188.99 | 186.21 | 188.28 | +1.016% | 30,041 | +2.225% |
| 2026-01-28 | 187.00 | 187.00 | 185.98 | 186.39 | -0.953% | 47,723 | +3.264% |
| 2026-01-27 | 187.12 | 188.18 | 186.88 | 188.18 | +0.966% | 25,900 | +2.280% |
| 2026-01-26 | 186.46 | 186.55 | 186.04 | 186.38 | +0.177% | 40,572 | +3.268% |
| 2026-01-23 | 186.21 | 186.33 | 185.53 | 186.05 | -0.359% | 33,265 | +3.451% |
| 2026-01-22 | 187.36 | 187.78 | 186.26 | 186.72 | -0.224% | 32,837 | +3.079% |
| 2026-01-21 | 185.23 | 187.65 | 184.69 | 187.14 | +1.624% | 98,438 | +2.848% |
| 2026-01-20 | 185.29 | 185.94 | 184.00 | 184.15 | -1.980% | 41,314 | +4.518% |
| 2026-01-16 | 187.10 | 187.95 | 187.01 | 187.87 | +0.605% | 79,466 | +2.449% |
| 2026-01-15 | 186.24 | 186.86 | 186.13 | 186.74 | +0.897% | 41,221 | +3.068% |
| 2026-01-14 | 185.15 | 185.41 | 184.29 | 185.08 | -0.103% | 31,595 | +3.993% |
| 2026-01-13 | 185.42 | 185.42 | 184.78 | 185.27 | +0.016% | 51,441 | +3.886% |
| 2026-01-12 | 184.13 | 185.24 | 184.13 | 185.24 | +0.992% | 43,692 | +3.903% |
| 2026-01-09 | 182.54 | 183.77 | 176.60 | 183.42 | +0.941% | 25,833 | +4.934% |
| 2026-01-08 | 181.42 | 182.20 | 181.21 | 181.71 | +0.403% | 24,323 | +5.922% |
| 2026-01-07 | 183.87 | 183.87 | 180.98 | 180.98 | -0.800% | 59,521 | +6.349% |
| 2026-01-06 | 180.94 | 182.79 | 180.57 | 182.44 | +0.890% | 34,181 | +5.498% |
| 2026-01-05 | 179.41 | 181.25 | 179.41 | 180.83 | +1.727% | 64,894 | +6.437% |
| 2026-01-02 | 176.47 | 177.76 | 176.44 | 177.76 | +1.380% | 30,739 | +8.275% |
| 2025-12-31 | 175.95 | 176.02 | 175.03 | 175.34 | -0.567% | 34,973 | +9.770% |
| 2025-12-30 | 176.54 | 176.83 | 176.26 | 176.34 | -0.028% | 52,984 | +9.147% |
| 2025-12-29 | 176.75 | 177.28 | 176.09 | 176.39 | -0.288% | 31,393 | +9.116% |
| 2025-12-26 | 177.14 | 177.14 | 176.37 | 176.90 | -0.079% | 30,199 | +8.802% |
| 2025-12-24 | 176.69 | 177.09 | 176.62 | 177.04 | +0.192% | 31,229 | +8.716% |
| 2025-12-23 | 176.48 | 176.77 | 176.37 | 176.70 | +0.255% | 34,436 | +8.925% |
| 2025-12-22 | 175.91 | 176.35 | 175.26 | 176.25 | +0.496% | 32,716 | +9.203% |
| 2025-12-19 | 174.28 | 175.40 | 174.28 | 175.38 | +0.909% | 41,037 | +9.745% |
| 2025-12-18 | 173.86 | 174.55 | 173.59 | 173.80 | +0.970% | 25,950 | +10.742% |
| 2025-12-17 | 175.03 | 175.03 | 172.13 | 172.13 | -1.662% | 45,447 | +11.817% |
| 2025-12-16 | 175.60 | 175.70 | 174.42 | 175.04 | -1.191% | 45,043 | +9.958% |
| 2025-12-15 | 177.98 | 177.98 | 176.82 | 177.15 | +0.283% | 27,273 | +8.648% |
| 2025-12-12 | 177.82 | 178.21 | 176.08 | 176.65 | -0.451% | 107,582 | +8.956% |
| 2025-12-11 | 175.89 | 177.55 | 175.89 | 177.45 | +1.013% | 20,193 | +8.464% |
| 2025-12-10 | 173.33 | 175.93 | 173.33 | 175.67 | +1.362% | 4,563 | +9.563% |
| 2025-12-09 | 174.48 | 174.61 | 173.30 | 173.31 | -0.477% | 29,329 | +11.055% |
| 2025-12-08 | 174.44 | 174.44 | 173.81 | 174.14 | 0.000% | 14,019 | +10.526% |
| 2025-12-05 | 174.71 | 174.95 | 173.60 | 174.14 | -0.034% | 62,476 | +10.526% |
| 2025-12-04 | 173.86 | 174.49 | 173.85 | 174.20 | +0.758% | 17,581 | +10.488% |
| 2025-12-03 | 171.33 | 172.90 | 170.84 | 172.89 | +1.170% | 19,063 | +11.325% |
| 2025-12-02 | 170.71 | 171.38 | 170.43 | 170.89 | +0.524% | 31,177 | +12.628% |
| 2025-12-01 | 170.78 | 171.39 | 169.86 | 170.00 | -1.312% | 28,109 | +13.218% |
| 2025-11-28 | 171.76 | 172.44 | 171.57 | 172.26 | +0.496% | 19,483 | +11.732% |
| 2025-11-26 | 170.07 | 172.29 | 170.07 | 171.41 | +0.913% | 20,837 | +12.286% |
| 2025-11-25 | 168.17 | 170.04 | 167.57 | 169.86 | +1.324% | 33,846 | +13.311% |
| 2025-11-24 | 167.26 | 167.95 | 167.26 | 167.64 | +0.239% | 40,722 | +14.812% |
| 2025-11-21 | 166.22 | 167.99 | 165.97 | 167.24 | +0.932% | 28,651 | +15.086% |
| 2025-11-20 | 169.96 | 170.12 | 165.70 | 165.70 | -1.289% | 18,267 | +16.159% |
| 2025-11-19 | 168.02 | 168.53 | 167.53 | 167.86 | +0.060% | 26,756 | +14.661% |
| 2025-11-18 | 167.71 | 168.69 | 167.47 | 167.76 | -1.050% | 21,564 | +14.729% |
| 2025-11-17 | 171.29 | 171.54 | 169.14 | 169.54 | -1.281% | 24,798 | +13.525% |
| 2025-11-14 | 170.24 | 172.47 | 170.24 | 171.74 | -0.137% | 29,336 | +12.071% |
| 2025-11-13 | 174.07 | 174.31 | 171.70 | 171.97 | -1.487% | 21,421 | +11.917% |
| 2025-11-12 | 174.51 | 175.19 | 174.45 | 174.57 | +0.318% | 38,426 | +10.253% |
| 2025-11-11 | 173.59 | 174.49 | 173.43 | 174.02 | +0.004% | 16,049 | +10.604% |
| 2025-11-10 | 173.57 | 174.33 | 172.72 | 174.01 | +0.756% | 17,280 | +10.609% |
| 2025-11-07 | 171.00 | 172.80 | 170.78 | 172.71 | +0.368% | 25,199 | +11.444% |
| 2025-11-06 | 172.86 | 172.86 | 171.51 | 172.07 | -0.369% | 22,133 | +11.854% |
| 2025-11-05 | 171.46 | 173.14 | 171.46 | 172.71 | +0.588% | 14,362 | +11.441% |
| 2025-11-04 | 171.44 | 171.89 | 170.87 | 171.70 | -1.225% | 28,253 | +12.097% |
| 2025-11-03 | 174.00 | 174.08 | 173.00 | 173.83 | -0.270% | 19,309 | +10.723% |
| 2025-10-31 | 173.99 | 174.69 | 173.53 | 174.30 | +0.174% | 13,843 | +10.425% |
| 2025-10-30 | 173.75 | 175.50 | 173.75 | 174.00 | -0.325% | 22,498 | +10.617% |
| 2025-10-29 | 175.22 | 175.73 | 174.00 | 174.56 | -0.376% | 12,809 | +10.258% |
| 2025-10-28 | 175.71 | 176.12 | 175.22 | 175.22 | -0.458% | 11,117 | +9.844% |
| 2025-10-27 | 176.00 | 176.13 | 175.59 | 176.03 | +0.507% | 13,594 | +9.341% |
| 2025-10-24 | 175.38 | 175.48 | 174.85 | 175.14 | +0.511% | 13,179 | +9.895% |
| 2025-10-23 | 173.05 | 174.59 | 173.05 | 174.25 | +1.148% | 102,053 | +10.456% |
| 2025-10-22 | 174.76 | 174.79 | 171.74 | 172.27 | -1.192% | 1,212,672 | +11.724% |
| 2025-10-21 | 173.37 | 174.61 | 173.37 | 174.35 | +0.363% | 15,561 | +10.393% |
| 2025-10-20 | 172.94 | 174.16 | 172.94 | 173.72 | +1.153% | 13,866 | +10.793% |
| 2025-10-17 | 171.18 | 172.19 | 171.13 | 171.74 | -0.158% | 16,929 | +12.071% |
| 2025-10-16 | 173.03 | 173.03 | 171.43 | 172.01 | -0.006% | 38,825 | +11.894% |
| 2025-10-15 | 173.18 | 174.18 | 171.36 | 172.02 | -0.055% | 25,935 | +11.887% |
| 2025-10-14 | 169.28 | 172.93 | 169.25 | 172.12 | +0.665% | 12,439 | +11.825% |
| 2025-10-13 | 170.13 | 171.32 | 170.13 | 170.98 | +0.879% | 12,050 | +12.569% |
| 2025-10-10 | 172.81 | 172.81 | 169.49 | 169.49 | -2.165% | 16,531 | +13.558% |
| 2025-10-09 | 175.18 | 175.18 | 172.85 | 173.24 | -1.158% | 14,965 | +11.100% |
| 2025-10-08 | 174.58 | 175.27 | 174.00 | 175.27 | +0.840% | 15,133 | +9.813% |
| 2025-10-07 | 174.88 | 174.88 | 173.61 | 173.81 | -0.776% | 11,677 | +10.736% |
| 2025-10-06 | 175.30 | 175.32 | 174.95 | 175.17 | +0.268% | 12,142 | +9.877% |
| 2025-10-03 | 174.65 | 175.15 | 174.28 | 174.70 | +0.558% | 18,670 | +10.172% |
| 2025-10-02 | 173.57 | 173.92 | 173.04 | 173.73 | +0.416% | 15,671 | +10.787% |
| 2025-10-01 | 172.86 | 173.31 | 172.52 | 173.01 | +0.151% | 23,521 | +11.248% |
| 2025-09-30 | 171.69 | 173.15 | 171.37 | 172.75 | +0.442% | 41,204 | +11.415% |
| 2025-09-29 | 172.44 | 172.44 | 171.45 | 171.99 | +0.338% | 18,191 | +11.908% |
| 2025-09-26 | 170.91 | 171.51 | 170.91 | 171.41 | +0.764% | 18,071 | +12.286% |
| 2025-09-25 | 169.28 | 170.26 | 169.25 | 170.11 | -0.660% | 61,449 | +13.144% |
| 2025-09-24 | 171.61 | 171.61 | 171.22 | 171.24 | -0.505% | 16,243 | +12.398% |
| 2025-09-23 | 172.60 | 172.79 | 171.62 | 172.11 | -0.041% | 17,458 | +11.830% |
| 2025-09-22 | 170.84 | 172.31 | 170.84 | 172.18 | +0.437% | 19,934 | +11.784% |
| 2025-09-19 | 171.68 | 171.68 | 170.78 | 171.43 | -0.154% | 15,004 | +12.273% |
| 2025-09-18 | 170.82 | 172.00 | 170.78 | 171.69 | +0.920% | 16,750 | +12.100% |
| 2025-09-17 | 171.24 | 171.71 | 169.76 | 170.13 | -0.770% | 15,805 | +13.131% |
| 2025-09-16 | 171.82 | 171.82 | 171.04 | 171.45 | -0.288% | 11,974 | +12.260% |
| 2025-09-15 | 171.44 | 172.03 | 171.37 | 171.94 | +0.709% | 14,959 | +11.937% |
| 2025-09-12 | 171.48 | 171.48 | 170.70 | 170.74 | -0.559% | 13,738 | +12.730% |
| 2025-09-11 | 170.35 | 171.81 | 170.35 | 171.69 | +1.152% | 13,890 | +12.100% |
| 2025-09-10 | 169.15 | 169.91 | 169.15 | 169.74 | +0.676% | 35,374 | +13.391% |
| 2025-09-09 | 169.35 | 169.35 | 168.16 | 168.60 | -0.806% | 10,519 | +14.158% |
| 2025-09-08 | 169.73 | 170.14 | 168.94 | 169.97 | +0.777% | 108,533 | +13.238% |
| 2025-09-05 | 170.42 | 170.42 | 167.75 | 168.66 | +0.030% | 12,461 | +14.117% |
| 2025-09-04 | 166.91 | 168.61 | 166.81 | 168.61 | +0.837% | 20,425 | +14.151% |
| 2025-09-03 | 167.25 | 167.31 | 166.49 | 167.21 | -0.173% | 37,377 | +15.107% |
| 2025-09-02 | 167.03 | 167.50 | 166.26 | 167.50 | -0.805% | 11,327 | +14.907% |
| 2025-08-29 | 169.87 | 169.87 | 168.47 | 168.86 | -0.950% | 19,588 | +13.982% |
| 2025-08-28 | 170.49 | 170.49 | 169.98 | 170.48 | +0.341% | 77,006 | +12.899% |
| 2025-08-27 | 169.14 | 169.90 | 168.95 | 169.90 | +0.012% | 44,457 | +13.284% |
| 2025-08-26 | 168.52 | 169.93 | 168.52 | 169.88 | +0.652% | 13,352 | +13.298% |
| 2025-08-25 | 170.43 | 170.43 | 168.78 | 168.78 | -1.140% | 13,234 | +14.036% |
| 2025-08-22 | 168.82 | 171.37 | 168.82 | 170.73 | +1.545% | 16,913 | +12.736% |
| 2025-08-21 | 168.28 | 168.28 | 167.86 | 168.13 | -0.417% | 10,860 | +14.477% |
| 2025-08-20 | 168.29 | 168.95 | 168.06 | 168.83 | -0.399% | 14,296 | +14.000% |
| 2025-08-19 | 169.24 | 170.11 | 168.93 | 169.51 | +0.041% | 10,715 | +13.545% |
| 2025-08-18 | 168.61 | 169.44 | 168.61 | 169.44 | +0.237% | 12,083 | +13.592% |
| 2025-08-15 | 169.51 | 169.51 | 168.63 | 169.04 | -0.027% | 13,183 | +13.861% |
| 2025-08-14 | 168.80 | 169.55 | 168.72 | 169.09 | -0.632% | 17,285 | +13.830% |
| 2025-08-13 | 170.29 | 170.29 | 168.87 | 170.16 | +0.307% | 24,621 | +13.111% |
| 2025-08-12 | 168.39 | 169.73 | 168.24 | 169.64 | +1.399% | 14,690 | +13.458% |
| 2025-08-11 | 168.18 | 168.18 | 167.17 | 167.30 | -0.694% | 20,994 | +15.045% |
| 2025-08-08 | 168.66 | 168.74 | 168.05 | 168.47 | +0.214% | 31,916 | +14.246% |
| 2025-08-07 | 168.83 | 168.83 | 167.22 | 168.11 | +0.250% | 15,370 | +14.491% |
| 2025-08-06 | 167.37 | 168.10 | 166.80 | 167.69 | +0.509% | 35,427 | +14.777% |
| 2025-08-05 | 166.99 | 167.41 | 166.71 | 166.84 | -0.101% | 22,334 | +15.361% |
| 2025-08-04 | 166.64 | 167.38 | 166.50 | 167.01 | +0.943% | 34,386 | +15.245% |
| 2025-08-01 | 165.51 | 165.83 | 164.62 | 165.45 | -1.218% | 23,385 | +16.331% |
| 2025-07-31 | 167.73 | 168.50 | 167.17 | 167.49 | -0.107% | 18,678 | +14.914% |
| 2025-07-30 | 168.55 | 168.84 | 167.21 | 167.67 | -0.493% | 11,905 | +14.791% |
| 2025-07-29 | 170.01 | 170.01 | 168.44 | 168.50 | -0.795% | 11,715 | +14.226% |
| 2025-07-28 | 170.70 | 170.70 | 169.35 | 169.85 | -0.962% | 18,072 | +13.318% |
| 2025-07-25 | 170.33 | 171.54 | 170.10 | 171.50 | +0.539% | 14,537 | +12.227% |
| 2025-07-24 | 170.83 | 171.51 | 170.39 | 170.58 | -0.411% | 17,240 | +12.833% |
| 2025-07-23 | 169.47 | 171.44 | 169.47 | 171.28 | +2.338% | 13,437 | +12.369% |
| 2025-07-22 | 166.82 | 167.69 | 166.26 | 167.37 | +0.204% | 18,244 | +14.997% |
| 2025-07-21 | 167.99 | 168.19 | 167.03 | 167.03 | -0.149% | 14,888 | +15.231% |
| 2025-07-18 | 168.33 | 168.33 | 166.86 | 167.28 | -0.215% | 12,973 | +15.059% |
| 2025-07-17 | 166.97 | 167.94 | 166.94 | 167.64 | +1.131% | 18,439 | +14.812% |
| 2025-07-16 | 165.47 | 165.80 | 164.66 | 165.77 | +0.349% | 12,428 | +16.110% |
| 2025-07-15 | 167.05 | 167.05 | 165.16 | 165.19 | -1.036% | 15,078 | +16.514% |
| 2025-07-14 | 166.11 | 166.92 | 166.11 | 166.92 | +0.331% | 14,410 | +15.307% |
| 2025-07-11 | 166.29 | 166.48 | 166.03 | 166.37 | -0.615% | 23,698 | +15.688% |
| 2025-07-10 | 166.63 | 167.62 | 166.63 | 167.40 | +0.486% | 11,104 | +14.976% |
| 2025-07-09 | 166.37 | 166.87 | 165.74 | 166.59 | +0.598% | 19,125 | +15.535% |
| 2025-07-08 | 165.31 | 165.71 | 164.86 | 165.60 | +0.333% | 16,670 | +16.226% |
| 2025-07-07 | 165.29 | 165.56 | 164.52 | 165.05 | -0.458% | 16,192 | +16.613% |
| 2025-07-03 | 165.50 | 166.16 | 165.50 | 165.81 | +0.302% | 79,259 | +16.079% |
| 2025-07-02 | 164.60 | 165.34 | 164.20 | 165.31 | +0.474% | 54,567 | +16.430% |
| 2025-07-01 | 164.48 | 165.02 | 164.10 | 164.53 | -0.514% | 24,183 | +16.982% |
| 2025-06-30 | 164.69 | 165.38 | 164.69 | 165.38 | +0.230% | 19,457 | +16.380% |
| 2025-06-27 | 163.97 | 165.37 | 163.51 | 165.00 | +1.289% | 17,927 | +16.648% |
| 2025-06-26 | 161.73 | 162.97 | 161.64 | 162.90 | +1.666% | 78,450 | +18.152% |
| 2025-06-25 | 161.18 | 161.18 | 160.20 | 160.23 | -0.885% | 24,141 | +20.121% |
| 2025-06-24 | 160.97 | 161.66 | 160.28 | 161.66 | +1.164% | 26,015 | +19.059% |
| 2025-06-23 | 157.51 | 159.80 | 157.37 | 159.80 | +1.050% | 20,930 | +20.444% |
| 2025-06-20 | 159.60 | 159.60 | 158.14 | 158.14 | -0.400% | 17,907 | +21.709% |
| 2025-06-18 | 159.75 | 159.85 | 158.61 | 158.78 | -0.154% | 22,904 | +21.222% |
| 2025-06-17 | 160.33 | 160.40 | 159.01 | 159.02 | -1.021% | 26,856 | +21.035% |
| 2025-06-16 | 161.14 | 161.75 | 160.66 | 160.66 | -0.236% | 13,381 | +19.800% |
| 2025-06-13 | 161.10 | 162.09 | 160.62 | 161.04 | -0.953% | 19,401 | +19.517% |
| 2025-06-12 | 161.98 | 162.61 | 161.93 | 162.59 | +0.222% | 22,236 | +18.378% |
| 2025-06-11 | 162.40 | 162.63 | 161.85 | 162.23 | +0.056% | 24,747 | +18.640% |
| 2025-06-10 | 163.02 | 163.02 | 161.50 | 162.14 | -0.344% | 20,911 | +18.706% |
| 2025-06-09 | 162.91 | 163.34 | 162.25 | 162.70 | -0.129% | 17,696 | +18.297% |
| 2025-06-06 | 162.81 | 163.01 | 162.35 | 162.91 | +0.618% | 19,723 | +18.145% |
| 2025-06-05 | 162.74 | 162.74 | 161.57 | 161.91 | -0.074% | 15,812 | +18.875% |
| 2025-06-04 | 161.99 | 162.91 | 161.76 | 162.03 | +0.347% | 20,760 | +18.787% |
| 2025-06-03 | 160.50 | 161.76 | 160.50 | 161.47 | +0.149% | 23,140 | +19.199% |
| 2025-06-02 | 160.80 | 161.64 | 159.44 | 161.23 | +0.193% | 111,099 | +19.376% |
| 2025-05-30 | 160.76 | 161.08 | 159.72 | 160.92 | -0.043% | 42,620 | +19.606% |
| 2025-05-29 | 161.01 | 161.01 | 160.01 | 160.99 | +0.330% | 18,389 | +19.554% |
| 2025-05-28 | 161.18 | 161.34 | 160.46 | 160.46 | -0.798% | 33,079 | +19.949% |
| 2025-05-27 | 161.62 | 161.95 | 160.90 | 161.75 | +1.698% | 1,056,068 | +18.992% |
| 2025-05-23 | 157.38 | 159.33 | 157.38 | 159.05 | +0.050% | 25,487 | +21.012% |
| 2025-05-22 | 158.50 | 159.63 | 156.84 | 158.97 | -0.069% | 13,138 | +21.073% |
| 2025-05-21 | 160.89 | 161.10 | 159.08 | 159.08 | -1.431% | 22,185 | +20.989% |
| 2025-05-20 | 160.83 | 161.46 | 160.62 | 161.39 | +0.345% | 85,152 | +19.258% |
| 2025-05-19 | 158.86 | 160.88 | 158.86 | 160.84 | +0.472% | 16,939 | +19.669% |
| 2025-05-16 | 158.73 | 160.17 | 158.73 | 160.08 | +0.838% | 22,135 | +20.234% |
| 2025-05-15 | 157.62 | 159.24 | 157.62 | 158.75 | +1.211% | 69,151 | +21.241% |
| 2025-05-14 | 157.45 | 157.45 | 156.70 | 156.85 | -0.482% | 22,480 | +22.710% |
| 2025-05-13 | 156.68 | 158.13 | 156.68 | 157.61 | +0.941% | 28,878 | +22.118% |
| 2025-05-12 | 156.04 | 156.48 | 155.20 | 156.14 | +1.753% | 30,376 | +23.268% |
| 2025-05-09 | 153.59 | 153.59 | 152.86 | 153.45 | +0.196% | 78,545 | +25.428% |
| 2025-05-08 | 153.36 | 154.60 | 153.00 | 153.15 | +0.803% | 95,894 | +25.674% |
| 2025-05-07 | 151.74 | 152.30 | 151.17 | 151.93 | +0.086% | 396,804 | +26.683% |
| 2025-05-06 | 151.19 | 152.16 | 151.19 | 151.80 | -0.426% | 30,090 | +26.792% |
| 2025-05-05 | 152.15 | 153.29 | 151.62 | 152.45 | -0.039% | 56,331 | +26.251% |
| 2025-05-02 | 152.04 | 152.81 | 151.91 | 152.51 | +2.034% | 25,128 | +26.202% |
| 2025-05-01 | 149.31 | 150.25 | 149.13 | 149.47 | +0.585% | 30,221 | +28.768% |
| 2025-04-30 | 145.75 | 148.99 | 145.75 | 148.60 | +0.466% | 53,931 | +29.522% |
| 2025-04-29 | 147.50 | 148.29 | 147.14 | 147.91 | +0.224% | 38,952 | +30.126% |
| 2025-04-28 | 147.04 | 147.82 | 146.45 | 147.58 | +0.655% | 26,175 | +30.417% |
| 2025-04-25 | 145.95 | 147.09 | 145.77 | 146.62 | +0.673% | 31,477 | +31.271% |
| 2025-04-24 | 143.42 | 146.12 | 143.42 | 145.64 | +1.747% | 83,638 | +32.155% |
| 2025-04-23 | 144.63 | 146.34 | 143.08 | 143.14 | +0.824% | 318,506 | +34.463% |
| 2025-04-22 | 141.67 | 142.87 | 141.11 | 141.97 | +1.494% | 22,666 | +35.571% |
| 2025-04-21 | 141.44 | 141.58 | 138.35 | 139.88 | -1.375% | 23,994 | +37.597% |
| 2025-04-17 | 141.28 | 143.33 | 141.28 | 141.83 | +0.681% | 37,495 | +35.705% |
| 2025-04-16 | 141.52 | 142.60 | 140.04 | 140.87 | -0.754% | 36,407 | +36.630% |
| 2025-04-15 | 142.25 | 143.16 | 141.90 | 141.94 | -0.021% | 66,031 | +35.600% |
| 2025-04-14 | 140.80 | 142.79 | 140.78 | 141.97 | 0.000% | 65,003 | +35.571% |