IAI
iShares U.S. Broker-Dealers & Securities Exchanges ETF
stockNYSEETF
Market OpenOct 5, 2026 1:02:51 PM EDT
177.01USD+0.634%(+1.12)41,554
177.28Bid177.67Ask0.39SpreadIAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 175.29 | 177.04 | 175.09 | 177.01 | +0.637% | 41,554 | 0.000% |
| 2026-10-02 | 177.22 | 178.30 | 175.29 | 175.89 | -0.227% | 58,460 | +0.637% |
| 2026-10-01 | 175.47 | 176.49 | 173.91 | 176.29 | +0.085% | 261,411 | +0.408% |
| 2026-09-30 | 178.41 | 178.41 | 176.01 | 176.14 | -0.984% | 50,645 | +0.494% |
| 2026-09-29 | 179.33 | 179.33 | 176.62 | 177.89 | -0.275% | 31,897 | -0.495% |
| 2026-09-28 | 180.36 | 180.36 | 178.13 | 178.38 | -1.382% | 41,532 | -0.768% |
| 2026-09-25 | 181.44 | 181.59 | 179.09 | 180.88 | -0.110% | 41,074 | -2.140% |
| 2026-09-24 | 182.00 | 182.00 | 179.87 | 181.08 | -0.957% | 50,259 | -2.248% |
| 2026-09-23 | 182.49 | 185.05 | 182.49 | 182.83 | -0.333% | 48,025 | -3.183% |
| 2026-09-22 | 187.48 | 187.48 | 181.96 | 183.44 | -1.956% | 91,734 | -3.505% |
| 2026-09-21 | 187.21 | 187.61 | 186.00 | 187.10 | +1.245% | 39,140 | -5.393% |
| 2026-09-18 | 182.43 | 184.91 | 182.07 | 184.80 | +1.255% | 47,460 | -4.215% |
| 2026-09-17 | 182.85 | 182.86 | 180.31 | 182.51 | +0.745% | 95,602 | -3.014% |
| 2026-09-16 | 185.44 | 185.44 | 179.22 | 181.16 | -2.197% | 89,808 | -2.291% |
| 2026-09-15 | 187.08 | 187.08 | 183.42 | 185.23 | -1.927% | 340,946 | -4.438% |
| 2026-09-14 | 190.31 | 191.75 | 188.10 | 188.87 | -0.861% | 47,632 | -6.279% |
| 2026-09-11 | 191.78 | 191.78 | 189.62 | 190.51 | +0.390% | 37,274 | -7.086% |
| 2026-09-10 | 190.45 | 191.64 | 189.30 | 189.77 | -0.971% | 76,045 | -6.724% |
| 2026-09-09 | 192.97 | 193.43 | 191.59 | 191.63 | -0.859% | 53,662 | -7.629% |
| 2026-09-08 | 195.77 | 195.77 | 193.19 | 193.29 | -1.614% | 44,726 | -8.423% |
| 2026-09-04 | 195.76 | 196.85 | 195.08 | 196.46 | -0.808% | 62,469 | -9.900% |
| 2026-09-03 | 192.97 | 198.09 | 192.97 | 198.06 | +3.794% | 198,742 | -10.628% |
| 2026-09-02 | 191.54 | 193.60 | 189.97 | 190.82 | -0.298% | 60,341 | -7.237% |
| 2026-09-01 | 192.76 | 194.71 | 191.05 | 191.39 | -1.584% | 56,561 | -7.513% |
| 2026-08-31 | 194.48 | 195.02 | 193.47 | 194.47 | -0.343% | 45,999 | -8.978% |
| 2026-08-28 | 195.73 | 196.63 | 195.00 | 195.14 | -0.107% | 48,297 | -9.291% |
| 2026-08-27 | 195.07 | 196.72 | 194.61 | 195.35 | +0.200% | 118,799 | -9.388% |
| 2026-08-26 | 195.73 | 195.73 | 194.16 | 194.96 | -0.925% | 43,110 | -9.207% |
| 2026-08-25 | 194.81 | 197.27 | 193.68 | 196.78 | +1.037% | 77,751 | -10.047% |
| 2026-08-24 | 194.85 | 196.09 | 194.26 | 194.76 | +0.118% | 77,406 | -9.114% |
| 2026-08-21 | 190.87 | 194.74 | 190.87 | 194.53 | +3.008% | 91,131 | -9.006% |
| 2026-08-20 | 190.78 | 191.45 | 188.68 | 188.85 | -0.699% | 133,101 | -6.270% |
| 2026-08-19 | 191.23 | 192.36 | 189.59 | 190.18 | -0.113% | 116,269 | -6.925% |
| 2026-08-18 | 191.00 | 191.00 | 189.70 | 190.40 | -0.317% | 69,947 | -7.030% |
| 2026-08-17 | 190.66 | 192.24 | 190.66 | 191.00 | -0.089% | 149,471 | -7.325% |
| 2026-08-14 | 191.81 | 191.81 | 190.57 | 191.17 | -0.437% | 33,801 | -7.407% |
| 2026-08-13 | 190.38 | 192.19 | 190.20 | 192.01 | +1.367% | 33,486 | -7.812% |
| 2026-08-12 | 189.25 | 189.78 | 188.97 | 189.42 | +0.766% | 25,698 | -6.552% |
| 2026-08-11 | 188.32 | 189.12 | 187.72 | 187.98 | -0.133% | 89,436 | -5.836% |
| 2026-08-10 | 187.79 | 189.60 | 187.79 | 188.23 | -0.011% | 63,097 | -5.961% |
| 2026-08-07 | 187.47 | 188.86 | 187.47 | 188.25 | +0.642% | 56,481 | -5.971% |
| 2026-08-06 | 190.23 | 190.55 | 186.64 | 187.05 | -1.527% | 88,026 | -5.368% |
| 2026-08-05 | 190.21 | 191.29 | 189.80 | 189.95 | +0.503% | 57,672 | -6.812% |
| 2026-08-04 | 187.89 | 190.03 | 187.71 | 189.00 | +0.897% | 44,570 | -6.344% |
| 2026-08-03 | 187.32 | 187.42 | 185.61 | 187.32 | +0.569% | 51,615 | -5.504% |
| 2026-07-31 | 186.60 | 187.05 | 185.19 | 186.26 | -0.337% | 32,757 | -4.966% |
| 2026-07-30 | 185.31 | 187.41 | 184.34 | 186.89 | +1.367% | 31,989 | -5.287% |
| 2026-07-29 | 188.29 | 188.43 | 184.15 | 184.37 | -2.372% | 79,178 | -3.992% |
| 2026-07-28 | 188.35 | 189.80 | 185.43 | 188.85 | +0.106% | 98,985 | -6.270% |
| 2026-07-27 | 189.43 | 190.99 | 187.28 | 188.65 | +0.936% | 41,380 | -6.170% |
| 2026-07-24 | 187.81 | 187.81 | 184.93 | 186.90 | -0.230% | 89,395 | -5.292% |
| 2026-07-23 | 187.66 | 188.46 | 186.72 | 187.33 | -1.307% | 46,929 | -5.509% |
| 2026-07-22 | 188.62 | 191.00 | 188.62 | 189.81 | +0.636% | 61,157 | -6.744% |
| 2026-07-21 | 187.71 | 190.10 | 187.71 | 188.61 | +0.467% | 50,022 | -6.150% |
| 2026-07-20 | 188.76 | 189.44 | 187.10 | 187.73 | -0.338% | 114,037 | -5.712% |
| 2026-07-17 | 189.42 | 190.41 | 187.81 | 188.37 | -2.033% | 75,460 | -6.031% |
| 2026-07-16 | 196.24 | 196.24 | 191.19 | 192.28 | -2.058% | 42,951 | -7.942% |
| 2026-07-15 | 193.68 | 196.44 | 193.43 | 196.32 | +1.473% | 62,377 | -9.836% |
| 2026-07-14 | 189.87 | 194.00 | 189.78 | 193.47 | +2.522% | 346,645 | -8.508% |
| 2026-07-13 | 188.81 | 190.13 | 187.49 | 188.71 | +0.111% | 40,633 | -6.200% |
| 2026-07-10 | 190.74 | 191.00 | 187.53 | 188.50 | -0.117% | 23,076 | -6.095% |
| 2026-07-09 | 187.26 | 189.59 | 186.88 | 188.72 | +1.299% | 24,439 | -6.205% |
| 2026-07-08 | 187.03 | 187.57 | 185.32 | 186.30 | -1.324% | 39,540 | -4.987% |
| 2026-07-07 | 189.85 | 189.95 | 187.92 | 188.80 | -0.275% | 60,112 | -6.245% |
| 2026-07-06 | 184.81 | 189.34 | 184.81 | 189.32 | +2.735% | 101,346 | -6.502% |
| 2026-07-02 | 183.14 | 186.16 | 182.91 | 184.28 | +1.694% | 65,757 | -3.945% |
| 2026-07-01 | 175.59 | 182.12 | 175.59 | 181.21 | +3.354% | 55,483 | -2.318% |
| 2026-06-30 | 174.79 | 176.98 | 174.60 | 175.33 | +0.068% | 49,526 | +0.958% |
| 2026-06-29 | 177.03 | 177.41 | 174.95 | 175.21 | -0.347% | 47,105 | +1.027% |
| 2026-06-26 | 176.97 | 177.38 | 174.38 | 175.82 | -1.091% | 127,377 | +0.677% |
| 2026-06-25 | 182.79 | 183.53 | 177.67 | 177.76 | -2.001% | 83,893 | -0.422% |
| 2026-06-24 | 184.93 | 184.93 | 181.28 | 181.39 | -2.210% | 91,248 | -2.415% |
| 2026-06-23 | 184.49 | 187.06 | 184.49 | 185.49 | -0.648% | 56,147 | -4.572% |
| 2026-06-22 | 186.56 | 187.95 | 186.04 | 186.70 | +0.322% | 67,207 | -5.190% |
| 2026-06-18 | 189.71 | 189.71 | 185.56 | 186.10 | -0.794% | 339,876 | -4.884% |
| 2026-06-17 | 187.36 | 190.24 | 186.99 | 187.59 | -0.085% | 87,265 | -5.640% |
| 2026-06-16 | 187.92 | 189.00 | 186.31 | 187.75 | +0.713% | 56,799 | -5.720% |
| 2026-06-15 | 187.11 | 188.59 | 186.27 | 186.42 | +1.167% | 135,105 | -5.048% |
| 2026-06-12 | 183.07 | 185.89 | 182.70 | 184.27 | +1.835% | 38,759 | -3.940% |
| 2026-06-11 | 179.72 | 181.33 | 178.35 | 180.95 | +1.185% | 49,366 | -2.177% |
| 2026-06-10 | 179.53 | 181.28 | 178.68 | 178.83 | -0.744% | 67,949 | -1.018% |
| 2026-06-09 | 180.82 | 182.21 | 176.98 | 180.17 | +0.094% | 90,359 | -1.754% |
| 2026-06-08 | 180.52 | 181.68 | 179.70 | 180.00 | +0.011% | 77,360 | -1.661% |
| 2026-06-05 | 183.75 | 183.75 | 178.85 | 179.98 | -2.201% | 46,527 | -1.650% |
| 2026-06-04 | 180.85 | 184.25 | 180.77 | 184.03 | +2.787% | 368,690 | -3.815% |
| 2026-06-03 | 180.97 | 180.97 | 177.85 | 179.04 | -1.707% | 71,586 | -1.134% |
| 2026-06-02 | 182.98 | 183.38 | 180.13 | 182.15 | -0.941% | 413,126 | -2.822% |
| 2026-06-01 | 181.12 | 184.33 | 181.12 | 183.88 | +0.596% | 93,613 | -3.736% |
| 2026-05-29 | 179.67 | 183.43 | 179.58 | 182.79 | +1.788% | 63,995 | -3.162% |
| 2026-05-28 | 176.80 | 179.60 | 176.00 | 179.58 | +1.092% | 224,754 | -1.431% |
| 2026-05-27 | 178.87 | 178.88 | 176.26 | 177.64 | -0.815% | 76,146 | -0.355% |
| 2026-05-26 | 180.47 | 180.75 | 178.64 | 179.10 | -0.439% | 397,948 | -1.167% |
| 2026-05-22 | 180.76 | 181.34 | 179.80 | 179.89 | +0.089% | 57,137 | -1.601% |
| 2026-05-21 | 178.48 | 180.21 | 177.60 | 179.73 | +0.470% | 66,638 | -1.513% |
| 2026-05-20 | 177.08 | 179.38 | 175.92 | 178.89 | +1.573% | 64,430 | -1.051% |
| 2026-05-19 | 178.09 | 178.50 | 176.12 | 176.12 | -1.587% | 63,245 | +0.505% |
| 2026-05-18 | 177.59 | 180.84 | 177.59 | 178.96 | +0.726% | 75,018 | -1.090% |
| 2026-05-15 | 178.64 | 179.19 | 177.43 | 177.67 | -1.108% | 57,835 | -0.371% |
| 2026-05-14 | 179.47 | 181.26 | 178.13 | 179.66 | +0.633% | 46,831 | -1.475% |
| 2026-05-13 | 177.01 | 178.81 | 175.90 | 178.53 | +0.157% | 127,138 | -0.851% |
| 2026-05-12 | 177.26 | 178.36 | 175.58 | 178.25 | +0.242% | 650,926 | -0.696% |
| 2026-05-11 | 177.00 | 178.13 | 175.59 | 177.82 | +0.186% | 172,602 | -0.456% |
| 2026-05-08 | 177.28 | 177.49 | 176.07 | 177.49 | +0.487% | 31,781 | -0.270% |
| 2026-05-07 | 178.48 | 178.96 | 176.00 | 176.63 | -1.037% | 44,892 | +0.215% |
| 2026-05-06 | 178.41 | 178.77 | 177.94 | 178.48 | +0.842% | 56,161 | -0.824% |
| 2026-05-05 | 176.91 | 177.60 | 175.68 | 176.99 | +0.585% | 58,189 | +0.011% |
| 2026-05-04 | 176.16 | 177.92 | 175.59 | 175.96 | -0.159% | 111,130 | +0.597% |
| 2026-05-01 | 176.88 | 178.13 | 176.24 | 176.24 | -0.147% | 45,417 | +0.437% |
| 2026-04-30 | 174.04 | 176.80 | 173.72 | 176.50 | +1.071% | 48,408 | +0.289% |
| 2026-04-29 | 175.76 | 175.76 | 173.34 | 174.63 | -1.467% | 60,085 | +1.363% |
| 2026-04-28 | 177.92 | 178.64 | 177.05 | 177.23 | -0.231% | 56,799 | -0.124% |
| 2026-04-27 | 175.94 | 178.09 | 175.94 | 177.64 | +0.617% | 183,994 | -0.355% |
| 2026-04-24 | 176.51 | 176.81 | 175.50 | 176.55 | +0.147% | 97,622 | +0.261% |
| 2026-04-23 | 178.43 | 178.90 | 174.31 | 176.29 | -1.607% | 30,741 | +0.408% |
| 2026-04-22 | 179.87 | 180.89 | 178.88 | 179.17 | +0.561% | 29,602 | -1.206% |
| 2026-04-21 | 180.59 | 182.15 | 177.69 | 178.17 | -1.099% | 49,510 | -0.651% |
| 2026-04-20 | 178.20 | 180.24 | 178.20 | 180.15 | +0.620% | 35,127 | -1.743% |
| 2026-04-17 | 178.77 | 180.50 | 178.02 | 179.04 | +1.101% | 152,950 | -1.134% |
| 2026-04-16 | 178.53 | 179.13 | 176.94 | 177.09 | -1.288% | 88,452 | -0.045% |
| 2026-04-15 | 177.44 | 180.00 | 177.44 | 179.40 | +2.135% | 67,329 | -1.332% |
| 2026-04-14 | 174.31 | 176.22 | 174.24 | 175.65 | +1.397% | 66,964 | +0.774% |
| 2026-04-13 | 168.06 | 173.25 | 168.06 | 173.23 | +1.906% | 241,464 | +2.182% |
| 2026-04-10 | 171.28 | 171.67 | 168.70 | 169.99 | -0.817% | 181,021 | +4.130% |
| 2026-04-09 | 171.74 | 172.61 | 170.09 | 171.39 | -0.667% | 549,571 | +3.279% |
| 2026-04-08 | 172.69 | 174.01 | 171.56 | 172.54 | +3.077% | 69,051 | +2.591% |
| 2026-04-07 | 165.91 | 167.83 | 165.86 | 167.39 | +0.132% | 64,455 | +5.747% |
| 2026-04-06 | 166.32 | 167.97 | 166.32 | 167.17 | +0.614% | 47,309 | +5.886% |
| 2026-04-02 | 161.85 | 166.91 | 161.85 | 166.15 | +0.795% | 94,888 | +6.536% |
| 2026-04-01 | 166.16 | 166.32 | 162.89 | 164.84 | +0.402% | 68,200 | +7.383% |
| 2026-03-31 | 162.21 | 164.49 | 160.54 | 164.18 | +2.831% | 159,686 | +7.815% |
| 2026-03-30 | 160.00 | 161.13 | 158.74 | 159.66 | +0.872% | 76,004 | +10.867% |
| 2026-03-27 | 161.25 | 161.25 | 157.78 | 158.28 | -2.597% | 80,927 | +11.833% |
| 2026-03-26 | 162.82 | 164.45 | 161.97 | 162.50 | -0.884% | 54,520 | +8.929% |
| 2026-03-25 | 165.57 | 166.54 | 163.07 | 163.95 | +0.122% | 62,213 | +7.966% |
| 2026-03-24 | 164.28 | 165.50 | 163.66 | 163.75 | -1.153% | 122,316 | +8.098% |
| 2026-03-23 | 166.49 | 168.04 | 165.44 | 165.66 | +1.234% | 97,324 | +6.851% |
| 2026-03-20 | 163.27 | 164.77 | 162.50 | 163.64 | +0.018% | 86,482 | +8.170% |
| 2026-03-19 | 161.55 | 164.16 | 161.55 | 163.61 | +0.147% | 42,837 | +8.190% |
| 2026-03-18 | 163.69 | 165.04 | 163.21 | 163.37 | -0.970% | 47,179 | +8.349% |
| 2026-03-17 | 164.28 | 166.68 | 164.28 | 164.97 | +0.862% | 47,926 | +7.298% |
| 2026-03-16 | 163.43 | 165.07 | 163.16 | 163.56 | +0.969% | 69,076 | +8.223% |
| 2026-03-13 | 162.65 | 164.12 | 161.72 | 161.99 | +0.378% | 128,055 | +9.272% |
| 2026-03-12 | 162.70 | 163.25 | 161.23 | 161.38 | -2.484% | 153,946 | +9.685% |
| 2026-03-11 | 166.42 | 167.14 | 163.26 | 165.49 | -0.762% | 75,368 | +6.961% |
| 2026-03-10 | 168.62 | 169.10 | 165.62 | 166.76 | -1.056% | 94,601 | +6.147% |
| 2026-03-09 | 166.04 | 169.46 | 163.61 | 168.54 | -0.053% | 81,380 | +5.026% |
| 2026-03-06 | 167.54 | 168.89 | 165.66 | 168.63 | -1.097% | 65,760 | +4.969% |
| 2026-03-05 | 171.62 | 174.25 | 168.99 | 170.50 | -1.610% | 118,865 | +3.818% |
| 2026-03-04 | 172.27 | 174.06 | 171.67 | 173.29 | +1.239% | 129,567 | +2.147% |
| 2026-03-03 | 168.25 | 172.43 | 167.32 | 171.17 | -0.477% | 165,983 | +3.412% |
| 2026-03-02 | 168.17 | 173.13 | 167.51 | 171.99 | +0.762% | 147,596 | +2.919% |
| 2026-02-27 | 173.81 | 173.81 | 169.50 | 170.69 | -3.374% | 129,804 | +3.703% |
| 2026-02-26 | 174.10 | 176.74 | 174.07 | 176.65 | +1.910% | 100,919 | +0.204% |
| 2026-02-25 | 171.72 | 173.80 | 170.55 | 173.34 | +2.211% | 64,705 | +2.117% |
| 2026-02-24 | 166.27 | 170.62 | 166.27 | 169.59 | +1.429% | 132,266 | +4.375% |
| 2026-02-23 | 171.10 | 172.06 | 166.72 | 167.20 | -2.813% | 115,947 | +5.867% |
| 2026-02-20 | 170.57 | 172.13 | 169.59 | 172.04 | +0.485% | 358,157 | +2.889% |
| 2026-02-19 | 171.77 | 171.99 | 169.69 | 171.21 | -0.983% | 110,145 | +3.388% |
| 2026-02-18 | 170.08 | 173.69 | 170.08 | 172.91 | +2.162% | 118,282 | +2.371% |
| 2026-02-17 | 169.80 | 170.67 | 168.42 | 169.25 | -0.030% | 229,687 | +4.585% |
| 2026-02-13 | 167.16 | 169.65 | 165.28 | 169.30 | +1.353% | 227,343 | +4.554% |
| 2026-02-12 | 172.21 | 172.44 | 165.33 | 167.04 | -2.487% | 304,716 | +5.969% |
| 2026-02-11 | 176.09 | 176.58 | 170.83 | 171.30 | -2.460% | 265,082 | +3.333% |
| 2026-02-10 | 179.05 | 180.62 | 173.63 | 175.62 | -3.128% | 934,756 | +0.791% |
| 2026-02-09 | 178.14 | 181.84 | 178.14 | 181.29 | +1.580% | 67,730 | -2.361% |
| 2026-02-06 | 176.36 | 178.87 | 176.36 | 178.47 | +2.587% | 219,949 | -0.818% |
| 2026-02-05 | 177.49 | 178.23 | 173.45 | 173.97 | -2.204% | 518,670 | +1.747% |
| 2026-02-04 | 178.98 | 179.13 | 175.88 | 177.89 | -0.936% | 280,733 | -0.495% |
| 2026-02-03 | 184.03 | 184.54 | 177.36 | 179.57 | -2.893% | 192,115 | -1.426% |
| 2026-02-02 | 184.23 | 185.33 | 182.88 | 184.92 | +0.271% | 142,774 | -4.278% |
| 2026-01-30 | 184.30 | 185.56 | 182.63 | 184.42 | -0.173% | 106,338 | -4.018% |
| 2026-01-29 | 185.82 | 187.53 | 183.22 | 184.74 | -0.281% | 172,038 | -4.184% |
| 2026-01-28 | 184.87 | 185.77 | 184.10 | 185.26 | +0.130% | 260,998 | -4.453% |
| 2026-01-27 | 185.46 | 185.93 | 184.21 | 185.02 | -0.398% | 697,038 | -4.329% |
| 2026-01-26 | 184.87 | 186.30 | 184.87 | 185.76 | +0.481% | 108,950 | -4.710% |
| 2026-01-23 | 187.28 | 187.28 | 184.43 | 184.87 | -1.749% | 79,732 | -4.252% |
| 2026-01-22 | 188.24 | 189.52 | 187.84 | 188.16 | +0.653% | 90,143 | -5.926% |
| 2026-01-21 | 185.80 | 189.13 | 185.61 | 186.94 | +1.131% | 98,472 | -5.312% |
| 2026-01-20 | 187.20 | 188.85 | 184.57 | 184.85 | -2.797% | 115,838 | -4.241% |
| 2026-01-16 | 190.17 | 191.46 | 189.50 | 190.17 | -0.121% | 72,781 | -6.920% |
| 2026-01-15 | 187.32 | 191.62 | 187.32 | 190.40 | +1.514% | 145,976 | -7.033% |
| 2026-01-14 | 186.08 | 187.56 | 184.63 | 187.56 | +0.590% | 117,933 | -5.625% |
| 2026-01-13 | 187.82 | 187.82 | 185.24 | 186.46 | -0.544% | 132,236 | -5.068% |
| 2026-01-12 | 184.96 | 187.60 | 184.96 | 187.48 | +0.969% | 78,097 | -5.585% |
| 2026-01-09 | 186.39 | 186.82 | 185.53 | 185.68 | +0.016% | 117,474 | -4.669% |
| 2026-01-08 | 185.31 | 186.89 | 185.31 | 185.65 | -0.226% | 73,902 | -4.654% |
| 2026-01-07 | 189.07 | 189.07 | 186.00 | 186.07 | -1.592% | 55,004 | -4.869% |
| 2026-01-06 | 188.05 | 189.37 | 187.79 | 189.08 | +0.516% | 96,952 | -6.384% |
| 2026-01-05 | 182.10 | 189.34 | 182.10 | 188.11 | +3.465% | 121,481 | -5.901% |
| 2026-01-02 | 180.00 | 182.05 | 178.95 | 181.81 | +1.360% | 103,474 | -2.640% |
| 2025-12-31 | 181.31 | 181.33 | 179.35 | 179.37 | -0.994% | 73,510 | -1.316% |
| 2025-12-30 | 182.98 | 182.98 | 181.09 | 181.17 | -0.767% | 133,893 | -2.296% |
| 2025-12-29 | 183.63 | 183.80 | 182.47 | 182.57 | -0.793% | 61,605 | -3.045% |
| 2025-12-26 | 183.86 | 184.10 | 183.50 | 184.03 | +0.054% | 800,228 | -3.815% |
| 2025-12-24 | 183.15 | 184.13 | 182.80 | 183.93 | +0.514% | 20,065 | -3.762% |
| 2025-12-23 | 182.63 | 183.09 | 182.33 | 182.99 | +0.098% | 41,626 | -3.268% |
| 2025-12-22 | 180.88 | 183.23 | 180.88 | 182.81 | +1.493% | 78,581 | -3.173% |
| 2025-12-19 | 178.25 | 180.58 | 178.25 | 180.12 | +1.568% | 60,050 | -1.727% |
| 2025-12-18 | 179.54 | 179.89 | 177.19 | 177.34 | -0.348% | 58,742 | -0.186% |
| 2025-12-17 | 179.13 | 181.10 | 177.73 | 177.96 | -0.252% | 37,792 | -0.534% |
| 2025-12-16 | 178.93 | 179.59 | 177.77 | 178.41 | -0.252% | 49,568 | -0.785% |
| 2025-12-15 | 181.49 | 181.51 | 178.76 | 178.86 | -0.903% | 41,542 | -1.034% |
| 2025-12-12 | 182.87 | 182.88 | 180.25 | 180.49 | -0.949% | 66,072 | -1.928% |
| 2025-12-11 | 180.90 | 182.77 | 180.85 | 182.22 | +0.513% | 39,832 | -2.859% |
| 2025-12-10 | 179.71 | 182.25 | 179.36 | 181.29 | +0.683% | 71,805 | -2.361% |
| 2025-12-09 | 178.62 | 181.62 | 178.62 | 180.06 | +0.626% | 79,618 | -1.694% |
| 2025-12-08 | 178.97 | 179.30 | 177.97 | 178.94 | +0.190% | 42,958 | -1.079% |
| 2025-12-05 | 177.71 | 179.28 | 177.56 | 178.60 | +0.247% | 40,158 | -0.890% |
| 2025-12-04 | 177.25 | 178.52 | 177.25 | 178.16 | +0.553% | 56,333 | -0.645% |
| 2025-12-03 | 173.81 | 177.30 | 173.81 | 177.18 | +1.956% | 64,742 | -0.096% |
| 2025-12-02 | 174.68 | 174.75 | 173.72 | 173.78 | 0.000% | 44,650 | +1.859% |
| 2025-12-01 | 174.28 | 175.18 | 173.15 | 173.78 | -1.132% | 134,372 | +1.859% |
| 2025-11-28 | 175.25 | 176.56 | 175.16 | 175.77 | +0.745% | 19,390 | +0.705% |
| 2025-11-26 | 172.42 | 175.25 | 172.42 | 174.47 | +1.584% | 62,809 | +1.456% |
| 2025-11-25 | 169.85 | 172.16 | 168.62 | 171.75 | +1.226% | 171,379 | +3.063% |
| 2025-11-24 | 168.37 | 170.47 | 167.47 | 169.67 | +1.302% | 105,619 | +4.326% |
| 2025-11-21 | 168.01 | 168.77 | 165.15 | 167.49 | +0.420% | 314,512 | +5.684% |
| 2025-11-20 | 171.98 | 173.37 | 166.74 | 166.79 | -1.911% | 431,669 | +6.127% |
| 2025-11-19 | 169.19 | 170.48 | 168.63 | 170.04 | +0.562% | 129,624 | +4.099% |
| 2025-11-18 | 167.76 | 170.78 | 167.76 | 169.09 | +0.018% | 461,952 | +4.684% |
| 2025-11-17 | 172.92 | 172.92 | 168.18 | 169.06 | -2.407% | 95,010 | +4.702% |
| 2025-11-14 | 173.32 | 175.00 | 171.51 | 173.23 | -1.034% | 77,807 | +2.182% |
| 2025-11-13 | 178.09 | 178.77 | 174.81 | 175.04 | -2.370% | 170,751 | +1.125% |
| 2025-11-12 | 177.67 | 179.84 | 177.67 | 179.29 | +1.363% | 427,420 | -1.272% |
| 2025-11-11 | 175.69 | 177.47 | 175.69 | 176.88 | +0.460% | 77,944 | +0.073% |
| 2025-11-10 | 175.63 | 176.76 | 174.55 | 176.07 | +0.894% | 122,025 | +0.534% |
| 2025-11-07 | 172.34 | 174.51 | 170.57 | 174.51 | +0.949% | 71,626 | +1.433% |
| 2025-11-06 | 174.35 | 174.35 | 172.05 | 172.87 | -1.206% | 47,563 | +2.395% |
| 2025-11-05 | 174.26 | 175.78 | 173.23 | 174.98 | +0.604% | 69,650 | +1.160% |
| 2025-11-04 | 173.70 | 176.04 | 172.79 | 173.93 | -0.623% | 144,901 | +1.771% |
| 2025-11-03 | 175.33 | 175.34 | 173.07 | 175.02 | -0.040% | 214,093 | +1.137% |
| 2025-10-31 | 174.00 | 176.02 | 174.00 | 175.09 | +0.806% | 52,800 | +1.097% |
| 2025-10-30 | 173.02 | 176.01 | 173.02 | 173.69 | +0.300% | 67,006 | +1.911% |
| 2025-10-29 | 175.90 | 175.90 | 172.55 | 173.17 | -2.136% | 141,826 | +2.217% |
| 2025-10-28 | 177.74 | 178.42 | 176.90 | 176.95 | -0.405% | 90,637 | +0.034% |
| 2025-10-27 | 177.08 | 178.08 | 177.00 | 177.67 | +1.127% | 181,650 | -0.371% |
| 2025-10-24 | 173.71 | 176.01 | 173.49 | 175.69 | +2.223% | 48,504 | +0.751% |
| 2025-10-23 | 171.33 | 172.43 | 170.15 | 171.87 | +0.833% | 41,497 | +2.991% |
| 2025-10-22 | 172.39 | 172.39 | 169.41 | 170.45 | -1.240% | 82,717 | +3.849% |
| 2025-10-21 | 172.45 | 173.34 | 172.37 | 172.59 | -0.093% | 38,359 | +2.561% |
| 2025-10-20 | 171.90 | 173.44 | 171.30 | 172.75 | +1.409% | 54,398 | +2.466% |
| 2025-10-17 | 170.00 | 170.86 | 168.78 | 170.35 | +0.076% | 115,158 | +3.910% |
| 2025-10-16 | 173.86 | 174.32 | 169.49 | 170.22 | -1.885% | 84,539 | +3.989% |
| 2025-10-15 | 174.61 | 175.50 | 172.95 | 173.49 | +0.562% | 107,481 | +2.029% |
| 2025-10-14 | 171.51 | 174.47 | 170.51 | 172.52 | -0.507% | 104,352 | +2.603% |
| 2025-10-13 | 173.81 | 174.02 | 172.40 | 173.40 | +1.049% | 87,166 | +2.082% |
| 2025-10-10 | 176.83 | 177.59 | 171.60 | 171.60 | -2.600% | 154,221 | +3.153% |
| 2025-10-09 | 175.67 | 176.24 | 174.83 | 176.18 | +0.307% | 91,160 | +0.471% |
| 2025-10-08 | 175.86 | 176.33 | 173.45 | 175.64 | +0.337% | 82,208 | +0.780% |
| 2025-10-07 | 176.37 | 176.43 | 173.84 | 175.05 | -0.239% | 83,406 | +1.120% |
| 2025-10-06 | 177.41 | 177.41 | 174.41 | 175.47 | -0.239% | 79,711 | +0.878% |
| 2025-10-03 | 175.17 | 176.68 | 174.94 | 175.89 | +0.710% | 181,172 | +0.637% |
| 2025-10-02 | 174.23 | 174.94 | 173.16 | 174.65 | +0.408% | 80,008 | +1.351% |
| 2025-10-01 | 175.87 | 176.21 | 173.88 | 173.94 | -1.662% | 427,609 | +1.765% |
| 2025-09-30 | 177.65 | 178.81 | 175.20 | 176.88 | -0.534% | 101,262 | +0.073% |
| 2025-09-29 | 176.39 | 177.96 | 175.84 | 177.83 | +1.466% | 47,145 | -0.461% |
| 2025-09-26 | 174.73 | 175.87 | 174.59 | 175.26 | +0.817% | 33,145 | +0.999% |
| 2025-09-25 | 173.22 | 174.42 | 172.58 | 173.84 | -0.167% | 77,308 | +1.824% |
| 2025-09-24 | 176.48 | 176.48 | 174.09 | 174.13 | -1.141% | 75,047 | +1.654% |
| 2025-09-23 | 177.01 | 178.26 | 175.54 | 176.14 | -0.441% | 113,101 | +0.494% |
| 2025-09-22 | 176.18 | 177.08 | 175.89 | 176.92 | +0.159% | 92,534 | +0.051% |
| 2025-09-19 | 176.77 | 177.37 | 175.50 | 176.64 | +0.147% | 98,392 | +0.209% |
| 2025-09-18 | 177.72 | 179.07 | 176.30 | 176.38 | -0.350% | 220,036 | +0.357% |
| 2025-09-17 | 176.42 | 177.51 | 175.00 | 177.00 | +0.728% | 99,679 | +0.006% |
| 2025-09-16 | 176.54 | 176.54 | 175.16 | 175.72 | -0.498% | 127,726 | +0.734% |
| 2025-09-15 | 177.88 | 178.47 | 176.29 | 176.60 | -0.451% | 107,123 | +0.232% |
| 2025-09-12 | 178.81 | 178.81 | 177.04 | 177.40 | -0.727% | 97,904 | -0.220% |
| 2025-09-11 | 175.99 | 178.89 | 175.76 | 178.70 | +1.852% | 178,063 | -0.946% |
| 2025-09-10 | 175.71 | 176.93 | 174.78 | 175.45 | -0.108% | 85,369 | +0.889% |
| 2025-09-09 | 173.55 | 175.85 | 173.18 | 175.64 | +1.059% | 181,111 | +0.780% |
| 2025-09-08 | 171.61 | 173.91 | 171.61 | 173.80 | +1.798% | 386,393 | +1.847% |
| 2025-09-05 | 174.70 | 174.70 | 169.00 | 170.73 | -1.823% | 256,476 | +3.678% |
| 2025-09-04 | 172.37 | 173.93 | 172.37 | 173.90 | +1.134% | 128,365 | +1.788% |
| 2025-09-03 | 171.98 | 172.53 | 170.56 | 171.95 | 0.000% | 285,391 | +2.943% |
| 2025-09-02 | 172.19 | 172.35 | 170.38 | 171.95 | -1.280% | 355,816 | +2.943% |
| 2025-08-29 | 174.44 | 174.64 | 173.29 | 174.18 | -0.241% | 157,265 | +1.625% |
| 2025-08-28 | 175.12 | 175.21 | 174.37 | 174.60 | +0.017% | 95,470 | +1.380% |
| 2025-08-27 | 175.39 | 175.80 | 174.57 | 174.57 | -0.604% | 134,479 | +1.398% |
| 2025-08-26 | 174.15 | 175.63 | 173.48 | 175.63 | +0.728% | 104,558 | +0.786% |
| 2025-08-25 | 175.05 | 175.32 | 174.27 | 174.36 | -0.553% | 89,704 | +1.520% |
| 2025-08-22 | 172.47 | 175.94 | 172.47 | 175.33 | +1.906% | 179,410 | +0.958% |
| 2025-08-21 | 172.11 | 172.80 | 171.52 | 172.05 | -0.342% | 130,670 | +2.883% |
| 2025-08-20 | 172.21 | 172.98 | 169.80 | 172.64 | +0.157% | 311,649 | +2.531% |
| 2025-08-19 | 174.25 | 174.25 | 171.85 | 172.37 | -0.914% | 213,882 | +2.692% |
| 2025-08-18 | 174.01 | 174.07 | 172.91 | 173.96 | -0.195% | 194,741 | +1.753% |
| 2025-08-15 | 176.24 | 176.24 | 174.11 | 174.30 | -1.190% | 120,087 | +1.555% |
| 2025-08-14 | 175.40 | 176.46 | 175.16 | 176.40 | +0.267% | 90,643 | +0.346% |
| 2025-08-13 | 177.63 | 177.93 | 174.31 | 175.93 | -0.481% | 138,303 | +0.614% |
| 2025-08-12 | 176.25 | 177.12 | 175.72 | 176.78 | +1.167% | 181,448 | +0.130% |
| 2025-08-11 | 175.53 | 176.19 | 174.68 | 174.74 | +0.120% | 153,938 | +1.299% |
| 2025-08-08 | 174.40 | 175.27 | 173.78 | 174.53 | +0.657% | 101,334 | +1.421% |
| 2025-08-07 | 175.07 | 175.16 | 172.80 | 173.39 | -0.040% | 139,500 | +2.088% |
| 2025-08-06 | 173.70 | 173.71 | 172.10 | 173.46 | +0.006% | 126,804 | +2.047% |
| 2025-08-05 | 175.33 | 175.34 | 172.62 | 173.45 | -0.869% | 109,422 | +2.052% |
| 2025-08-04 | 172.01 | 175.10 | 172.01 | 174.97 | +2.340% | 52,890 | +1.166% |
| 2025-08-01 | 172.15 | 172.25 | 168.80 | 170.97 | -2.659% | 148,642 | +3.533% |
| 2025-07-31 | 175.75 | 177.85 | 175.38 | 175.64 | -0.425% | 140,510 | +0.780% |
| 2025-07-30 | 175.76 | 177.62 | 175.49 | 176.39 | +0.748% | 77,274 | +0.351% |
| 2025-07-29 | 175.63 | 176.00 | 174.25 | 175.08 | +0.109% | 74,105 | +1.102% |
| 2025-07-28 | 175.70 | 175.80 | 174.48 | 174.89 | -0.529% | 108,464 | +1.212% |
| 2025-07-25 | 174.98 | 176.18 | 174.40 | 175.82 | +0.808% | 108,520 | +0.677% |
| 2025-07-24 | 173.27 | 175.52 | 173.27 | 174.41 | +0.734% | 75,902 | +1.491% |
| 2025-07-23 | 171.85 | 173.14 | 171.20 | 173.14 | +1.003% | 66,871 | +2.235% |
| 2025-07-22 | 173.26 | 173.26 | 170.59 | 171.42 | -1.016% | 103,795 | +3.261% |
| 2025-07-21 | 175.00 | 175.68 | 173.06 | 173.18 | -0.830% | 352,586 | +2.212% |
| 2025-07-18 | 174.73 | 176.00 | 173.54 | 174.63 | +0.686% | 85,442 | +1.363% |
| 2025-07-17 | 171.62 | 173.96 | 171.33 | 173.44 | +0.996% | 56,142 | +2.058% |
| 2025-07-16 | 170.95 | 171.96 | 168.65 | 171.73 | +0.757% | 101,667 | +3.075% |
| 2025-07-15 | 172.63 | 172.75 | 170.41 | 170.44 | -1.417% | 107,492 | +3.855% |
| 2025-07-14 | 171.76 | 173.02 | 171.41 | 172.89 | +0.952% | 112,551 | +2.383% |
| 2025-07-11 | 171.49 | 172.13 | 171.00 | 171.26 | -0.805% | 96,702 | +3.357% |
| 2025-07-10 | 170.60 | 172.88 | 170.59 | 172.65 | +1.160% | 85,080 | +2.525% |
| 2025-07-09 | 170.07 | 170.67 | 169.45 | 170.67 | +0.994% | 139,468 | +3.715% |
| 2025-07-08 | 171.64 | 171.85 | 168.84 | 168.99 | -1.418% | 176,759 | +4.746% |
| 2025-07-07 | 171.57 | 172.05 | 170.16 | 171.42 | -0.157% | 261,680 | +3.261% |
| 2025-07-03 | 171.03 | 171.72 | 170.61 | 171.69 | +0.433% | 163,813 | +3.099% |
| 2025-07-02 | 169.02 | 170.98 | 168.64 | 170.95 | +1.196% | 124,736 | +3.545% |
| 2025-07-01 | 168.78 | 169.43 | 167.40 | 168.93 | -0.124% | 109,562 | +4.783% |
| 2025-06-30 | 168.25 | 169.34 | 167.12 | 169.14 | +1.476% | 137,915 | +4.653% |
| 2025-06-27 | 166.85 | 167.47 | 165.46 | 166.68 | +0.066% | 93,702 | +6.198% |
| 2025-06-26 | 165.29 | 166.64 | 164.79 | 166.57 | +1.050% | 68,301 | +6.268% |
| 2025-06-25 | 164.51 | 164.84 | 163.57 | 164.84 | +0.850% | 199,476 | +7.383% |
| 2025-06-24 | 161.77 | 164.05 | 161.39 | 163.45 | +2.029% | 147,750 | +8.296% |
| 2025-06-23 | 158.72 | 160.23 | 157.10 | 160.20 | +0.894% | 262,404 | +10.493% |
| 2025-06-20 | 159.46 | 159.54 | 158.29 | 158.78 | +0.189% | 75,692 | +11.481% |
| 2025-06-18 | 155.89 | 159.21 | 155.52 | 158.48 | +1.812% | 78,140 | +11.692% |
| 2025-06-17 | 155.68 | 156.44 | 154.98 | 155.66 | -0.607% | 78,240 | +13.716% |
| 2025-06-16 | 154.79 | 157.49 | 154.79 | 156.61 | +1.655% | 62,177 | +13.026% |
| 2025-06-13 | 154.51 | 155.42 | 153.44 | 154.06 | -1.439% | 81,351 | +14.897% |
| 2025-06-12 | 155.78 | 156.35 | 154.81 | 156.31 | -0.249% | 48,313 | +13.243% |
| 2025-06-11 | 156.24 | 157.77 | 155.70 | 156.70 | +0.552% | 69,823 | +12.961% |
| 2025-06-10 | 156.32 | 156.50 | 154.86 | 155.84 | -0.288% | 92,170 | +13.584% |
| 2025-06-09 | 157.10 | 157.10 | 154.80 | 156.29 | -0.541% | 190,136 | +13.257% |
| 2025-06-06 | 157.11 | 158.00 | 156.20 | 157.14 | +1.276% | 64,319 | +12.645% |
| 2025-06-05 | 155.56 | 156.28 | 154.24 | 155.16 | +0.310% | 124,527 | +14.082% |
| 2025-06-04 | 155.96 | 155.96 | 154.68 | 154.68 | -0.489% | 802,261 | +14.436% |
| 2025-06-03 | 154.78 | 155.77 | 153.44 | 155.44 | +0.452% | 82,709 | +13.877% |
| 2025-06-02 | 153.57 | 154.83 | 152.52 | 154.74 | +0.123% | 126,538 | +14.392% |
| 2025-05-30 | 153.86 | 154.84 | 152.93 | 154.55 | -0.013% | 72,956 | +14.533% |
| 2025-05-29 | 154.99 | 155.10 | 153.37 | 154.57 | +0.181% | 171,813 | +14.518% |
| 2025-05-28 | 156.10 | 156.10 | 154.25 | 154.29 | -1.286% | 160,019 | +14.726% |
| 2025-05-27 | 155.15 | 156.47 | 154.11 | 156.30 | +2.023% | 201,682 | +13.250% |
| 2025-05-23 | 151.28 | 154.01 | 151.28 | 153.20 | -0.371% | 136,333 | +15.542% |
| 2025-05-22 | 152.99 | 154.64 | 152.63 | 153.77 | +0.628% | 93,402 | +15.113% |
| 2025-05-21 | 154.80 | 155.81 | 152.63 | 152.81 | -2.013% | 120,201 | +15.837% |
| 2025-05-20 | 155.98 | 156.25 | 154.79 | 155.95 | -0.415% | 133,137 | +13.504% |
| 2025-05-19 | 154.78 | 157.00 | 154.45 | 156.60 | +0.006% | 293,490 | +13.033% |
| 2025-05-16 | 155.01 | 156.77 | 155.01 | 156.59 | +1.065% | 125,525 | +13.040% |
| 2025-05-15 | 153.68 | 155.21 | 153.31 | 154.94 | +0.454% | 85,727 | +14.244% |
| 2025-05-14 | 153.59 | 154.54 | 153.43 | 154.24 | +0.195% | 128,622 | +14.763% |
| 2025-05-13 | 151.98 | 154.87 | 151.98 | 153.94 | +2.048% | 302,073 | +14.986% |
| 2025-05-12 | 152.48 | 152.48 | 149.99 | 150.85 | +2.417% | 79,405 | +17.342% |
| 2025-05-09 | 147.27 | 148.16 | 146.69 | 147.29 | +0.293% | 122,778 | +20.178% |
| 2025-05-08 | 145.76 | 148.41 | 145.76 | 146.86 | +1.697% | 176,911 | +20.530% |
| 2025-05-07 | 143.67 | 144.80 | 143.56 | 144.41 | +0.944% | 94,624 | +22.575% |
| 2025-05-06 | 142.33 | 144.03 | 142.18 | 143.06 | -0.708% | 240,538 | +23.731% |
| 2025-05-05 | 143.34 | 145.27 | 143.04 | 144.08 | -0.422% | 202,591 | +22.855% |
| 2025-05-02 | 143.53 | 145.05 | 143.36 | 144.69 | +2.370% | 143,442 | +22.337% |
| 2025-05-01 | 141.25 | 142.62 | 140.62 | 141.34 | +0.334% | 99,426 | +25.237% |
| 2025-04-30 | 138.29 | 141.27 | 137.15 | 140.87 | +0.320% | 150,182 | +25.655% |
| 2025-04-29 | 138.57 | 140.66 | 138.43 | 140.42 | +1.189% | 61,260 | +26.058% |
| 2025-04-28 | 139.29 | 140.27 | 137.50 | 138.77 | -0.079% | 67,768 | +27.556% |
| 2025-04-25 | 138.14 | 139.36 | 137.94 | 138.88 | +0.412% | 46,461 | +27.455% |
| 2025-04-24 | 135.09 | 138.51 | 134.84 | 138.31 | +2.581% | 98,075 | +27.981% |
| 2025-04-23 | 136.67 | 139.00 | 134.68 | 134.83 | +1.019% | 60,317 | +31.284% |
| 2025-04-22 | 130.67 | 133.64 | 130.63 | 133.47 | +3.489% | 99,541 | +32.622% |
| 2025-04-21 | 130.85 | 131.19 | 127.74 | 128.97 | -2.384% | 285,497 | +37.249% |
| 2025-04-17 | 131.67 | 133.45 | 131.62 | 132.12 | +0.924% | 108,127 | +33.977% |
| 2025-04-16 | 132.65 | 133.19 | 129.84 | 130.91 | -2.175% | 132,442 | +35.215% |
| 2025-04-15 | 134.02 | 135.24 | 133.82 | 133.82 | 0.000% | 138,973 | +32.275% |