IJJ
iShares S&P Mid-Cap 400 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
140.52USD+1.050%(+1.46)242,036
Pre-marketOct 2, 2026 8:39:30 AM EDT
139.96USD+0.647%(+0.90)
IJJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 140.29 | 141.13 | 140.17 | 140.52 | +1.050% | 242,036 | 0.000% |
| 2026-10-01 | 137.58 | 139.27 | 136.73 | 139.06 | +0.980% | 625,434 | +1.050% |
| 2026-09-30 | 139.36 | 139.38 | 137.71 | 137.71 | -0.878% | 251,088 | +2.041% |
| 2026-09-29 | 139.54 | 139.69 | 138.34 | 138.93 | -0.423% | 143,567 | +1.144% |
| 2026-09-28 | 139.98 | 140.17 | 138.95 | 139.52 | -0.690% | 200,087 | +0.717% |
| 2026-09-25 | 139.98 | 140.81 | 139.50 | 140.49 | +0.551% | 118,283 | +0.021% |
| 2026-09-24 | 140.52 | 140.59 | 139.34 | 139.72 | -0.647% | 233,811 | +0.573% |
| 2026-09-23 | 141.23 | 141.87 | 140.63 | 140.63 | -0.685% | 127,028 | -0.078% |
| 2026-09-22 | 142.33 | 142.58 | 141.39 | 141.60 | +0.071% | 169,797 | -0.763% |
| 2026-09-21 | 142.29 | 142.29 | 141.37 | 141.50 | -0.014% | 267,430 | -0.693% |
| 2026-09-18 | 142.44 | 142.44 | 141.25 | 141.52 | -0.639% | 187,736 | -0.707% |
| 2026-09-17 | 143.48 | 143.57 | 142.40 | 142.43 | +0.317% | 224,827 | -1.341% |
| 2026-09-16 | 143.46 | 143.81 | 140.62 | 141.98 | -0.990% | 205,348 | -1.028% |
| 2026-09-15 | 143.87 | 143.87 | 143.24 | 143.40 | -0.679% | 163,636 | -2.008% |
| 2026-09-14 | 144.71 | 145.20 | 144.27 | 144.38 | -0.572% | 213,374 | -2.674% |
| 2026-09-11 | 145.19 | 145.66 | 144.63 | 145.21 | +0.791% | 170,390 | -3.230% |
| 2026-09-10 | 144.81 | 144.81 | 143.80 | 144.07 | -0.682% | 190,678 | -2.464% |
| 2026-09-09 | 146.55 | 146.55 | 145.06 | 145.06 | -1.179% | 129,516 | -3.130% |
| 2026-09-08 | 148.16 | 148.28 | 146.69 | 146.79 | -0.891% | 68,581 | -4.271% |
| 2026-09-04 | 147.11 | 148.59 | 147.11 | 148.11 | +0.237% | 99,676 | -5.125% |
| 2026-09-03 | 147.50 | 147.88 | 146.64 | 147.76 | +0.613% | 151,557 | -4.900% |
| 2026-09-02 | 145.73 | 147.19 | 145.71 | 146.86 | +0.976% | 99,592 | -4.317% |
| 2026-09-01 | 146.07 | 146.56 | 145.10 | 145.44 | -0.744% | 174,099 | -3.383% |
| 2026-08-31 | 147.40 | 147.41 | 146.31 | 146.53 | -0.563% | 107,480 | -4.102% |
| 2026-08-28 | 148.52 | 149.16 | 147.08 | 147.36 | -0.520% | 119,345 | -4.642% |
| 2026-08-27 | 148.20 | 148.39 | 147.51 | 148.13 | -0.216% | 132,969 | -5.137% |
| 2026-08-26 | 147.69 | 149.00 | 147.69 | 148.45 | +0.487% | 110,532 | -5.342% |
| 2026-08-25 | 148.56 | 148.56 | 147.26 | 147.73 | -0.357% | 95,255 | -4.881% |
| 2026-08-24 | 148.87 | 149.28 | 147.87 | 148.26 | -0.517% | 102,592 | -5.221% |
| 2026-08-21 | 148.80 | 149.13 | 148.41 | 149.03 | +0.689% | 160,884 | -5.710% |
| 2026-08-20 | 148.30 | 149.05 | 148.00 | 148.01 | -0.618% | 81,399 | -5.060% |
| 2026-08-19 | 150.12 | 150.57 | 148.72 | 148.93 | -0.114% | 147,992 | -5.647% |
| 2026-08-18 | 150.53 | 150.61 | 149.06 | 149.10 | -1.147% | 100,773 | -5.755% |
| 2026-08-17 | 151.28 | 151.28 | 150.62 | 150.83 | -0.554% | 97,085 | -6.836% |
| 2026-08-14 | 151.25 | 151.81 | 150.98 | 151.67 | +0.258% | 103,452 | -7.351% |
| 2026-08-13 | 151.05 | 151.43 | 150.64 | 151.28 | +0.492% | 104,702 | -7.113% |
| 2026-08-12 | 150.82 | 150.85 | 149.64 | 150.54 | +0.140% | 173,215 | -6.656% |
| 2026-08-11 | 149.99 | 150.95 | 149.99 | 150.33 | +0.320% | 134,257 | -6.526% |
| 2026-08-10 | 150.14 | 150.47 | 149.61 | 149.85 | -0.379% | 134,306 | -6.226% |
| 2026-08-07 | 149.87 | 150.82 | 149.38 | 150.42 | +0.777% | 112,451 | -6.582% |
| 2026-08-06 | 150.82 | 150.82 | 149.26 | 149.26 | -0.672% | 142,077 | -5.856% |
| 2026-08-05 | 151.34 | 151.63 | 150.27 | 150.27 | -0.733% | 498,593 | -6.488% |
| 2026-08-04 | 149.35 | 151.51 | 148.93 | 151.38 | +1.380% | 195,996 | -7.174% |
| 2026-08-03 | 148.07 | 149.61 | 148.06 | 149.32 | +1.001% | 219,212 | -5.893% |
| 2026-07-31 | 148.36 | 148.61 | 146.84 | 147.84 | -0.256% | 141,171 | -4.951% |
| 2026-07-30 | 148.88 | 148.88 | 146.80 | 148.22 | +0.169% | 154,637 | -5.195% |
| 2026-07-29 | 149.28 | 149.54 | 147.78 | 147.97 | -1.103% | 95,059 | -5.035% |
| 2026-07-28 | 148.60 | 149.87 | 148.60 | 149.62 | +0.734% | 99,159 | -6.082% |
| 2026-07-27 | 148.69 | 149.47 | 147.91 | 148.53 | +0.223% | 188,997 | -5.393% |
| 2026-07-24 | 147.28 | 148.84 | 147.12 | 148.20 | +0.988% | 194,432 | -5.182% |
| 2026-07-23 | 147.02 | 147.39 | 146.10 | 146.75 | -0.704% | 148,517 | -4.245% |
| 2026-07-22 | 147.83 | 148.43 | 147.63 | 147.79 | +0.224% | 181,632 | -4.919% |
| 2026-07-21 | 147.30 | 147.59 | 146.30 | 147.46 | +0.593% | 160,707 | -4.706% |
| 2026-07-20 | 148.58 | 148.58 | 146.59 | 146.59 | -1.066% | 192,696 | -4.141% |
| 2026-07-17 | 148.37 | 149.77 | 147.78 | 148.17 | -0.750% | 122,211 | -5.163% |
| 2026-07-16 | 146.85 | 149.30 | 146.85 | 149.29 | +1.447% | 121,965 | -5.874% |
| 2026-07-15 | 147.17 | 148.28 | 146.92 | 147.16 | +0.259% | 158,280 | -4.512% |
| 2026-07-14 | 147.61 | 147.78 | 146.31 | 146.78 | +0.266% | 119,965 | -4.265% |
| 2026-07-13 | 146.75 | 147.48 | 146.25 | 146.39 | -0.055% | 218,163 | -4.010% |
| 2026-07-10 | 146.22 | 146.80 | 145.73 | 146.47 | +0.494% | 186,753 | -4.062% |
| 2026-07-09 | 144.99 | 146.60 | 144.81 | 145.75 | +1.033% | 177,860 | -3.588% |
| 2026-07-08 | 145.43 | 145.43 | 143.48 | 144.26 | -1.192% | 183,964 | -2.593% |
| 2026-07-07 | 147.16 | 147.43 | 145.89 | 146.00 | -0.687% | 133,718 | -3.753% |
| 2026-07-06 | 146.93 | 147.20 | 146.36 | 147.01 | +0.170% | 324,230 | -4.415% |
| 2026-07-02 | 147.53 | 148.21 | 145.50 | 146.76 | -0.014% | 74,753 | -4.252% |
| 2026-07-01 | 146.90 | 148.15 | 146.46 | 146.78 | -0.643% | 244,010 | -4.265% |
| 2026-06-30 | 147.16 | 147.96 | 146.92 | 147.73 | +0.299% | 154,786 | -4.881% |
| 2026-06-29 | 147.04 | 147.38 | 145.94 | 147.29 | -0.190% | 224,055 | -4.596% |
| 2026-06-26 | 146.65 | 147.57 | 146.38 | 147.57 | +0.367% | 724,233 | -4.777% |
| 2026-06-25 | 146.63 | 148.11 | 146.23 | 147.03 | +0.899% | 196,176 | -4.428% |
| 2026-06-24 | 144.84 | 146.34 | 144.84 | 145.72 | +0.886% | 738,741 | -3.568% |
| 2026-06-23 | 143.75 | 145.34 | 143.62 | 144.44 | -0.393% | 132,762 | -2.714% |
| 2026-06-22 | 144.97 | 145.87 | 144.71 | 145.01 | +0.138% | 101,830 | -3.096% |
| 2026-06-18 | 144.86 | 145.35 | 144.43 | 144.81 | +0.808% | 109,085 | -2.963% |
| 2026-06-17 | 145.81 | 146.86 | 143.35 | 143.65 | -1.663% | 199,049 | -2.179% |
| 2026-06-16 | 146.31 | 147.37 | 145.87 | 146.08 | -0.068% | 110,069 | -3.806% |
| 2026-06-15 | 147.52 | 147.99 | 145.79 | 146.18 | -0.409% | 175,877 | -3.872% |
| 2026-06-12 | 146.18 | 147.35 | 145.83 | 146.78 | +0.887% | 66,931 | -4.265% |
| 2026-06-11 | 143.69 | 145.70 | 143.20 | 145.49 | +1.955% | 238,654 | -3.416% |
| 2026-06-10 | 144.12 | 145.35 | 142.69 | 142.70 | -1.033% | 215,762 | -1.528% |
| 2026-06-09 | 143.50 | 145.23 | 142.10 | 144.19 | +1.179% | 137,379 | -2.545% |
| 2026-06-08 | 142.51 | 143.46 | 142.44 | 142.51 | +0.402% | 140,116 | -1.396% |
| 2026-06-05 | 142.92 | 143.35 | 141.57 | 141.94 | -1.108% | 129,583 | -1.000% |
| 2026-06-04 | 143.37 | 144.09 | 143.37 | 143.53 | +0.448% | 138,879 | -2.097% |
| 2026-06-03 | 142.83 | 143.27 | 142.63 | 142.89 | -0.356% | 308,260 | -1.659% |
| 2026-06-02 | 141.80 | 143.59 | 141.80 | 143.40 | +1.143% | 100,379 | -2.008% |
| 2026-06-01 | 141.62 | 142.19 | 141.10 | 141.78 | -0.309% | 121,307 | -0.889% |
| 2026-05-29 | 142.23 | 142.80 | 142.16 | 142.22 | -0.098% | 92,843 | -1.195% |
| 2026-05-28 | 142.06 | 142.69 | 141.26 | 142.36 | +0.063% | 197,098 | -1.292% |
| 2026-05-27 | 142.74 | 143.28 | 142.25 | 142.27 | -0.105% | 104,530 | -1.230% |
| 2026-05-26 | 141.56 | 142.59 | 141.56 | 142.42 | +1.043% | 113,772 | -1.334% |
| 2026-05-22 | 140.33 | 141.11 | 140.22 | 140.95 | +0.765% | 89,780 | -0.305% |
| 2026-05-21 | 139.07 | 140.30 | 137.85 | 139.88 | +0.143% | 133,808 | +0.458% |
| 2026-05-20 | 137.90 | 139.87 | 136.95 | 139.68 | +1.696% | 303,241 | +0.601% |
| 2026-05-19 | 138.18 | 138.18 | 136.80 | 137.35 | -0.866% | 282,997 | +2.308% |
| 2026-05-18 | 138.43 | 139.52 | 138.00 | 138.55 | +0.457% | 137,725 | +1.422% |
| 2026-05-15 | 139.26 | 139.26 | 137.75 | 137.92 | -1.373% | 177,373 | +1.885% |
| 2026-05-14 | 139.92 | 140.75 | 139.52 | 139.84 | +0.416% | 179,610 | +0.486% |
| 2026-05-13 | 140.14 | 140.14 | 138.71 | 139.26 | -0.472% | 82,338 | +0.905% |
| 2026-05-12 | 140.90 | 140.90 | 138.78 | 139.92 | -0.469% | 134,385 | +0.429% |
| 2026-05-11 | 142.08 | 142.08 | 140.52 | 140.58 | -0.832% | 120,770 | -0.043% |
| 2026-05-08 | 142.10 | 142.26 | 141.34 | 141.76 | +0.297% | 64,878 | -0.875% |
| 2026-05-07 | 143.25 | 143.28 | 141.29 | 141.34 | -1.278% | 148,489 | -0.580% |
| 2026-05-06 | 142.86 | 143.78 | 142.83 | 143.17 | +0.980% | 111,937 | -1.851% |
| 2026-05-05 | 140.81 | 142.19 | 140.50 | 141.78 | +1.026% | 161,426 | -0.889% |
| 2026-05-04 | 141.30 | 141.90 | 139.89 | 140.34 | -1.058% | 122,329 | +0.128% |
| 2026-05-01 | 142.65 | 142.65 | 141.69 | 141.84 | -0.330% | 151,506 | -0.931% |
| 2026-04-30 | 140.21 | 142.61 | 140.21 | 142.31 | +1.621% | 101,341 | -1.258% |
| 2026-04-29 | 141.29 | 141.47 | 139.57 | 140.04 | -0.737% | 73,608 | +0.343% |
| 2026-04-28 | 142.12 | 142.59 | 140.64 | 141.08 | -0.466% | 180,388 | -0.397% |
| 2026-04-27 | 141.34 | 142.63 | 141.34 | 141.74 | +0.304% | 157,616 | -0.861% |
| 2026-04-24 | 141.65 | 141.95 | 141.09 | 141.31 | -0.078% | 61,622 | -0.559% |
| 2026-04-23 | 141.38 | 141.92 | 140.23 | 141.42 | +0.227% | 104,546 | -0.636% |
| 2026-04-22 | 142.98 | 142.98 | 140.79 | 141.10 | -0.395% | 56,644 | -0.411% |
| 2026-04-21 | 142.77 | 143.73 | 141.41 | 141.66 | -0.464% | 95,994 | -0.805% |
| 2026-04-20 | 141.01 | 142.50 | 141.01 | 142.32 | +0.601% | 93,407 | -1.265% |
| 2026-04-17 | 139.84 | 142.30 | 139.84 | 141.47 | +1.836% | 95,891 | -0.672% |
| 2026-04-16 | 138.84 | 139.32 | 138.36 | 138.92 | +0.347% | 86,432 | +1.152% |
| 2026-04-15 | 138.82 | 138.82 | 138.04 | 138.44 | -0.360% | 76,464 | +1.502% |
| 2026-04-14 | 138.77 | 139.41 | 138.16 | 138.94 | +0.151% | 101,461 | +1.137% |
| 2026-04-13 | 137.18 | 138.73 | 136.83 | 138.73 | +0.836% | 162,218 | +1.290% |
| 2026-04-10 | 138.38 | 138.38 | 137.39 | 137.58 | -0.441% | 91,222 | +2.137% |
| 2026-04-09 | 137.00 | 138.60 | 136.88 | 138.19 | +0.421% | 200,658 | +1.686% |
| 2026-04-08 | 137.07 | 138.10 | 136.86 | 137.61 | +2.518% | 558,271 | +2.115% |
| 2026-04-07 | 133.58 | 134.75 | 133.53 | 134.23 | +0.149% | 140,063 | +4.686% |
| 2026-04-06 | 132.96 | 134.08 | 132.59 | 134.03 | +0.555% | 106,115 | +4.842% |
| 2026-04-02 | 131.71 | 134.22 | 131.17 | 133.29 | +0.105% | 143,702 | +5.424% |
| 2026-04-01 | 132.78 | 133.77 | 132.78 | 133.15 | +0.491% | 132,696 | +5.535% |
| 2026-03-31 | 130.92 | 133.31 | 130.32 | 132.50 | +2.388% | 201,129 | +6.053% |
| 2026-03-30 | 130.78 | 131.02 | 129.01 | 129.41 | -0.108% | 277,431 | +8.585% |
| 2026-03-27 | 131.07 | 131.27 | 129.35 | 129.55 | -1.625% | 191,303 | +8.468% |
| 2026-03-26 | 131.46 | 133.24 | 131.46 | 131.69 | -0.619% | 178,484 | +6.705% |
| 2026-03-25 | 132.64 | 133.23 | 130.95 | 132.51 | +0.714% | 255,900 | +6.045% |
| 2026-03-24 | 129.57 | 132.44 | 129.32 | 131.57 | +0.781% | 304,076 | +6.802% |
| 2026-03-23 | 130.46 | 132.44 | 130.07 | 130.55 | +1.928% | 283,283 | +7.637% |
| 2026-03-20 | 129.94 | 130.41 | 127.47 | 128.08 | -1.726% | 259,092 | +9.713% |
| 2026-03-19 | 129.32 | 131.01 | 128.94 | 130.33 | -0.130% | 183,378 | +7.819% |
| 2026-03-18 | 131.35 | 131.96 | 130.45 | 130.50 | -1.166% | 87,803 | +7.678% |
| 2026-03-17 | 132.01 | 133.01 | 131.91 | 132.04 | +0.464% | 96,582 | +6.422% |
| 2026-03-16 | 131.91 | 132.76 | 131.42 | 131.43 | +0.505% | 195,316 | +6.916% |
| 2026-03-13 | 131.58 | 132.24 | 130.55 | 130.77 | -0.099% | 196,417 | +7.456% |
| 2026-03-12 | 131.58 | 132.23 | 130.77 | 130.90 | -1.549% | 179,317 | +7.349% |
| 2026-03-11 | 132.89 | 133.49 | 132.00 | 132.96 | -0.210% | 113,046 | +5.686% |
| 2026-03-10 | 133.90 | 135.38 | 133.10 | 133.24 | -0.752% | 164,807 | +5.464% |
| 2026-03-09 | 132.83 | 134.65 | 130.44 | 134.25 | +0.112% | 242,501 | +4.670% |
| 2026-03-06 | 135.02 | 135.08 | 133.02 | 134.10 | -2.252% | 265,190 | +4.787% |
| 2026-03-05 | 137.92 | 138.82 | 136.34 | 137.19 | -1.110% | 164,907 | +2.427% |
| 2026-03-04 | 139.18 | 139.18 | 137.89 | 138.73 | -0.007% | 212,289 | +1.290% |
| 2026-03-03 | 137.79 | 139.37 | 135.56 | 138.74 | -1.323% | 473,353 | +1.283% |
| 2026-03-02 | 138.62 | 140.97 | 138.25 | 140.60 | +0.321% | 153,904 | -0.057% |
| 2026-02-27 | 140.30 | 140.39 | 139.22 | 140.15 | -1.143% | 82,468 | +0.264% |
| 2026-02-26 | 141.01 | 141.97 | 140.32 | 141.77 | +0.839% | 118,722 | -0.882% |
| 2026-02-25 | 141.50 | 141.50 | 139.32 | 140.59 | -0.135% | 103,415 | -0.050% |
| 2026-02-24 | 139.88 | 141.19 | 139.79 | 140.78 | +0.629% | 99,070 | -0.185% |
| 2026-02-23 | 142.13 | 142.80 | 139.09 | 139.90 | -1.962% | 343,641 | +0.443% |
| 2026-02-20 | 141.70 | 143.26 | 141.19 | 142.70 | +0.472% | 175,130 | -1.528% |
| 2026-02-19 | 142.08 | 142.69 | 141.21 | 142.03 | -0.421% | 141,812 | -1.063% |
| 2026-02-18 | 141.94 | 143.35 | 141.55 | 142.63 | +0.380% | 81,771 | -1.479% |
| 2026-02-17 | 142.29 | 143.23 | 140.80 | 142.09 | -0.077% | 136,905 | -1.105% |
| 2026-02-13 | 141.04 | 142.79 | 140.59 | 142.20 | +0.815% | 101,460 | -1.181% |
| 2026-02-12 | 143.87 | 144.76 | 139.92 | 141.05 | -1.391% | 195,654 | -0.376% |
| 2026-02-11 | 143.76 | 144.47 | 142.59 | 143.04 | -0.147% | 95,845 | -1.762% |
| 2026-02-10 | 143.09 | 143.88 | 143.09 | 143.25 | +0.126% | 76,073 | -1.906% |
| 2026-02-09 | 143.17 | 143.38 | 142.44 | 143.07 | -0.459% | 198,656 | -1.782% |
| 2026-02-06 | 141.52 | 144.04 | 141.52 | 143.73 | +2.657% | 194,659 | -2.233% |
| 2026-02-05 | 140.47 | 141.36 | 139.67 | 140.01 | -0.948% | 141,949 | +0.364% |
| 2026-02-04 | 139.24 | 141.73 | 139.24 | 141.35 | +2.117% | 127,313 | -0.587% |
| 2026-02-03 | 137.63 | 139.60 | 137.19 | 138.42 | +0.472% | 238,077 | +1.517% |
| 2026-02-02 | 136.37 | 138.27 | 136.37 | 137.77 | +0.665% | 162,366 | +1.996% |
| 2026-01-30 | 136.86 | 137.35 | 135.75 | 136.86 | -0.494% | 118,941 | +2.674% |
| 2026-01-29 | 137.75 | 137.77 | 136.14 | 137.54 | +0.453% | 116,316 | +2.167% |
| 2026-01-28 | 137.67 | 138.08 | 136.71 | 136.92 | -0.509% | 184,725 | +2.629% |
| 2026-01-27 | 137.77 | 137.81 | 137.05 | 137.62 | -0.160% | 138,915 | +2.107% |
| 2026-01-26 | 138.49 | 138.58 | 137.33 | 137.84 | -0.181% | 119,834 | +1.944% |
| 2026-01-23 | 139.34 | 139.34 | 137.64 | 138.09 | -0.975% | 107,250 | +1.760% |
| 2026-01-22 | 140.12 | 140.90 | 139.22 | 139.45 | -0.143% | 150,315 | +0.767% |
| 2026-01-21 | 137.41 | 140.15 | 137.41 | 139.65 | +2.353% | 318,551 | +0.623% |
| 2026-01-20 | 137.00 | 137.78 | 136.11 | 136.44 | -1.700% | 209,439 | +2.990% |
| 2026-01-16 | 139.17 | 139.18 | 138.49 | 138.80 | -0.352% | 100,971 | +1.239% |
| 2026-01-15 | 138.39 | 139.59 | 138.21 | 139.29 | +0.957% | 136,477 | +0.883% |
| 2026-01-14 | 137.17 | 138.38 | 137.17 | 137.97 | +0.481% | 270,075 | +1.848% |
| 2026-01-13 | 137.85 | 138.16 | 136.95 | 137.31 | -0.124% | 170,714 | +2.338% |
| 2026-01-12 | 137.00 | 137.79 | 136.76 | 137.48 | -0.283% | 180,475 | +2.211% |
| 2026-01-09 | 137.57 | 138.25 | 136.69 | 137.87 | +0.679% | 82,208 | +1.922% |
| 2026-01-08 | 134.40 | 137.56 | 134.40 | 136.94 | +1.415% | 119,789 | +2.614% |
| 2026-01-07 | 136.57 | 136.57 | 134.81 | 135.03 | -1.033% | 153,810 | +4.066% |
| 2026-01-06 | 134.63 | 136.65 | 134.50 | 136.44 | +1.134% | 272,996 | +2.990% |
| 2026-01-05 | 133.12 | 135.58 | 133.12 | 134.91 | +1.383% | 194,668 | +4.158% |
| 2026-01-02 | 131.82 | 133.49 | 131.16 | 133.07 | +1.125% | 153,761 | +5.599% |
| 2025-12-31 | 132.67 | 132.67 | 131.51 | 131.59 | -0.941% | 89,157 | +6.786% |
| 2025-12-30 | 133.15 | 133.24 | 132.81 | 132.84 | -0.255% | 146,993 | +5.781% |
| 2025-12-29 | 133.64 | 134.10 | 132.88 | 133.18 | -0.411% | 109,336 | +5.511% |
| 2025-12-26 | 133.75 | 133.80 | 133.23 | 133.73 | -0.007% | 79,140 | +5.077% |
| 2025-12-24 | 133.49 | 134.05 | 133.37 | 133.74 | +0.225% | 48,179 | +5.070% |
| 2025-12-23 | 133.76 | 134.25 | 133.22 | 133.44 | -0.448% | 108,872 | +5.306% |
| 2025-12-22 | 133.69 | 134.47 | 133.69 | 134.04 | +0.691% | 137,920 | +4.834% |
| 2025-12-19 | 132.81 | 133.55 | 132.81 | 133.12 | +0.415% | 134,874 | +5.559% |
| 2025-12-18 | 133.29 | 133.95 | 132.35 | 132.57 | +0.181% | 155,964 | +5.997% |
| 2025-12-17 | 132.69 | 133.71 | 132.10 | 132.33 | -0.106% | 135,584 | +6.189% |
| 2025-12-16 | 133.59 | 133.75 | 131.85 | 132.47 | -1.348% | 97,523 | +6.077% |
| 2025-12-15 | 135.22 | 135.22 | 133.67 | 134.28 | -0.119% | 152,110 | +4.647% |
| 2025-12-12 | 136.00 | 136.20 | 134.05 | 134.44 | -0.980% | 84,017 | +4.522% |
| 2025-12-11 | 134.58 | 135.98 | 134.58 | 135.77 | +0.922% | 171,424 | +3.499% |
| 2025-12-10 | 131.84 | 134.86 | 131.84 | 134.53 | +2.164% | 161,592 | +4.453% |
| 2025-12-09 | 131.56 | 132.79 | 131.56 | 131.68 | -0.038% | 150,697 | +6.713% |
| 2025-12-08 | 132.46 | 132.48 | 131.64 | 131.73 | -0.431% | 126,997 | +6.673% |
| 2025-12-05 | 132.42 | 133.12 | 132.26 | 132.30 | +0.023% | 64,202 | +6.213% |
| 2025-12-04 | 131.86 | 132.69 | 131.86 | 132.27 | +0.189% | 81,023 | +6.237% |
| 2025-12-03 | 130.91 | 132.28 | 130.91 | 132.02 | +1.010% | 93,483 | +6.438% |
| 2025-12-02 | 131.83 | 132.14 | 130.70 | 130.70 | -0.623% | 193,948 | +7.513% |
| 2025-12-01 | 130.88 | 132.42 | 130.82 | 131.52 | -0.356% | 128,505 | +6.843% |
| 2025-11-28 | 131.73 | 132.21 | 131.47 | 131.99 | +0.388% | 45,826 | +6.463% |
| 2025-11-26 | 130.80 | 132.33 | 130.67 | 131.48 | +0.558% | 107,380 | +6.876% |
| 2025-11-25 | 128.57 | 130.93 | 128.57 | 130.75 | +1.925% | 157,663 | +7.472% |
| 2025-11-24 | 127.34 | 128.75 | 127.00 | 128.28 | +0.778% | 202,270 | +9.542% |
| 2025-11-21 | 124.42 | 127.90 | 124.42 | 127.29 | +2.719% | 297,744 | +10.394% |
| 2025-11-20 | 126.86 | 127.58 | 123.89 | 123.92 | -1.275% | 104,277 | +13.396% |
| 2025-11-19 | 125.70 | 126.30 | 124.89 | 125.52 | -0.103% | 134,981 | +11.950% |
| 2025-11-18 | 124.32 | 126.20 | 124.04 | 125.65 | +0.592% | 253,754 | +11.834% |
| 2025-11-17 | 127.28 | 127.37 | 124.68 | 124.91 | -2.039% | 145,547 | +12.497% |
| 2025-11-14 | 126.66 | 127.95 | 126.56 | 127.51 | -0.227% | 90,261 | +10.203% |
| 2025-11-13 | 129.10 | 129.67 | 127.50 | 127.80 | -1.435% | 164,193 | +9.953% |
| 2025-11-12 | 129.41 | 130.25 | 129.41 | 129.66 | +0.434% | 80,661 | +8.376% |
| 2025-11-11 | 128.74 | 129.58 | 128.49 | 129.10 | +0.280% | 65,577 | +8.846% |
| 2025-11-10 | 129.24 | 129.34 | 127.98 | 128.74 | +0.304% | 113,906 | +9.150% |
| 2025-11-07 | 126.01 | 128.35 | 126.01 | 128.35 | +1.182% | 85,018 | +9.482% |
| 2025-11-06 | 127.97 | 128.50 | 126.54 | 126.85 | -0.867% | 83,644 | +10.777% |
| 2025-11-05 | 127.07 | 128.77 | 127.07 | 127.96 | +0.637% | 98,140 | +9.816% |
| 2025-11-04 | 126.63 | 127.55 | 126.55 | 127.15 | -0.773% | 103,431 | +10.515% |
| 2025-11-03 | 127.77 | 128.14 | 126.51 | 128.14 | +0.243% | 209,444 | +9.661% |
| 2025-10-31 | 127.39 | 128.24 | 126.68 | 127.83 | +0.472% | 114,478 | +9.927% |
| 2025-10-30 | 127.77 | 128.84 | 127.23 | 127.23 | -1.135% | 144,732 | +10.446% |
| 2025-10-29 | 129.14 | 130.15 | 127.98 | 128.69 | -0.794% | 120,043 | +9.193% |
| 2025-10-28 | 130.85 | 130.85 | 129.50 | 129.72 | -0.970% | 125,466 | +8.326% |
| 2025-10-27 | 131.67 | 131.69 | 130.60 | 130.99 | +0.145% | 152,594 | +7.275% |
| 2025-10-24 | 131.37 | 131.52 | 130.68 | 130.80 | +0.353% | 101,731 | +7.431% |
| 2025-10-23 | 129.32 | 130.56 | 129.01 | 130.34 | +1.086% | 125,035 | +7.810% |
| 2025-10-22 | 129.99 | 130.33 | 128.55 | 128.94 | -0.914% | 283,688 | +8.981% |
| 2025-10-21 | 129.92 | 130.77 | 129.60 | 130.13 | +0.123% | 106,047 | +7.984% |
| 2025-10-20 | 129.31 | 130.16 | 129.27 | 129.97 | +1.389% | 88,535 | +8.117% |
| 2025-10-17 | 127.77 | 128.41 | 127.45 | 128.19 | +0.219% | 118,987 | +9.619% |
| 2025-10-16 | 129.97 | 129.97 | 127.24 | 127.91 | -1.312% | 140,879 | +9.858% |
| 2025-10-15 | 130.18 | 130.78 | 128.53 | 129.61 | +0.069% | 122,835 | +8.418% |
| 2025-10-14 | 126.70 | 130.02 | 126.70 | 129.52 | +1.370% | 241,042 | +8.493% |
| 2025-10-13 | 126.98 | 128.20 | 126.86 | 127.77 | +1.849% | 173,029 | +9.979% |
| 2025-10-10 | 129.58 | 129.79 | 125.36 | 125.45 | -2.902% | 92,178 | +12.013% |
| 2025-10-09 | 130.74 | 131.04 | 129.04 | 129.20 | -1.125% | 110,348 | +8.762% |
| 2025-10-08 | 130.24 | 131.04 | 129.59 | 130.67 | +0.686% | 162,100 | +7.538% |
| 2025-10-07 | 131.38 | 131.49 | 129.58 | 129.78 | -0.924% | 158,909 | +8.276% |
| 2025-10-06 | 131.84 | 131.97 | 130.78 | 130.99 | -0.084% | 111,472 | +7.275% |
| 2025-10-03 | 130.87 | 131.85 | 130.87 | 131.10 | +0.483% | 134,795 | +7.185% |
| 2025-10-02 | 130.33 | 130.75 | 129.50 | 130.47 | +0.138% | 107,338 | +7.703% |
| 2025-10-01 | 129.39 | 130.51 | 129.39 | 130.29 | +0.439% | 93,267 | +7.852% |
| 2025-09-30 | 129.23 | 129.82 | 128.50 | 129.72 | +0.240% | 107,481 | +8.326% |
| 2025-09-29 | 130.41 | 130.41 | 128.97 | 129.41 | -0.308% | 72,305 | +8.585% |
| 2025-09-26 | 128.80 | 129.90 | 128.80 | 129.81 | +0.972% | 69,216 | +8.251% |
| 2025-09-25 | 128.53 | 128.79 | 127.97 | 128.56 | -0.626% | 148,688 | +9.303% |
| 2025-09-24 | 130.19 | 130.39 | 129.32 | 129.37 | -0.454% | 64,201 | +8.619% |
| 2025-09-23 | 130.27 | 131.33 | 129.71 | 129.96 | +0.123% | 157,460 | +8.126% |
| 2025-09-22 | 129.84 | 130.13 | 129.38 | 129.80 | -0.108% | 309,066 | +8.259% |
| 2025-09-19 | 131.47 | 131.60 | 129.89 | 129.94 | -1.096% | 102,582 | +8.142% |
| 2025-09-18 | 130.43 | 131.64 | 130.14 | 131.38 | +1.163% | 118,243 | +6.957% |
| 2025-09-17 | 130.31 | 132.32 | 129.10 | 129.87 | -0.131% | 124,347 | +8.201% |
| 2025-09-16 | 130.43 | 130.44 | 129.33 | 130.04 | -0.573% | 109,816 | +8.059% |
| 2025-09-15 | 131.46 | 131.78 | 130.63 | 130.79 | -0.236% | 94,261 | +7.439% |
| 2025-09-12 | 132.09 | 132.30 | 131.07 | 131.10 | -1.109% | 105,957 | +7.185% |
| 2025-09-11 | 130.92 | 132.57 | 130.51 | 132.57 | +1.617% | 209,651 | +5.997% |
| 2025-09-10 | 130.31 | 131.21 | 130.14 | 130.46 | -0.168% | 71,921 | +7.711% |
| 2025-09-09 | 131.43 | 131.43 | 130.29 | 130.68 | -0.661% | 112,375 | +7.530% |
| 2025-09-08 | 132.12 | 132.12 | 130.70 | 131.55 | -0.288% | 250,316 | +6.819% |
| 2025-09-05 | 131.82 | 133.00 | 131.00 | 131.93 | +0.380% | 195,362 | +6.511% |
| 2025-09-04 | 129.96 | 131.43 | 129.72 | 131.43 | +1.396% | 165,094 | +6.916% |
| 2025-09-03 | 129.46 | 130.37 | 128.92 | 129.62 | -0.139% | 141,721 | +8.409% |
| 2025-09-02 | 129.07 | 129.89 | 128.54 | 129.80 | -0.452% | 126,385 | +8.259% |
| 2025-08-29 | 130.76 | 131.22 | 130.09 | 130.39 | -0.306% | 111,004 | +7.769% |
| 2025-08-28 | 131.49 | 131.49 | 129.98 | 130.79 | -0.191% | 124,899 | +7.439% |
| 2025-08-27 | 129.85 | 131.28 | 129.62 | 131.04 | +0.746% | 103,010 | +7.234% |
| 2025-08-26 | 129.97 | 130.62 | 129.88 | 130.07 | +0.185% | 87,588 | +8.034% |
| 2025-08-25 | 130.41 | 130.47 | 129.81 | 129.83 | -0.658% | 104,461 | +8.234% |
| 2025-08-22 | 127.24 | 131.09 | 127.24 | 130.69 | +3.100% | 308,008 | +7.522% |
| 2025-08-21 | 126.29 | 126.95 | 125.80 | 126.76 | -0.118% | 87,932 | +10.855% |
| 2025-08-20 | 127.33 | 127.60 | 126.57 | 126.91 | -0.314% | 98,543 | +10.724% |
| 2025-08-19 | 126.87 | 128.36 | 126.87 | 127.31 | +0.537% | 151,307 | +10.376% |
| 2025-08-18 | 126.50 | 126.67 | 126.16 | 126.63 | +0.111% | 146,018 | +10.969% |
| 2025-08-15 | 127.34 | 127.42 | 126.37 | 126.49 | -0.574% | 89,416 | +11.092% |
| 2025-08-14 | 127.34 | 127.36 | 126.34 | 127.22 | -1.142% | 133,214 | +10.454% |
| 2025-08-13 | 126.41 | 128.69 | 126.30 | 128.69 | +2.119% | 145,307 | +9.193% |
| 2025-08-12 | 124.01 | 126.09 | 123.83 | 126.02 | +2.247% | 147,782 | +11.506% |
| 2025-08-11 | 123.93 | 124.58 | 123.07 | 123.25 | -0.452% | 138,342 | +14.012% |
| 2025-08-08 | 124.04 | 124.41 | 123.48 | 123.81 | +0.137% | 97,715 | +13.496% |
| 2025-08-07 | 124.79 | 124.80 | 122.96 | 123.64 | +0.024% | 103,792 | +13.653% |
| 2025-08-06 | 124.41 | 124.41 | 123.52 | 123.61 | -0.539% | 221,599 | +13.680% |
| 2025-08-05 | 124.23 | 124.49 | 123.07 | 124.28 | +0.177% | 114,266 | +13.067% |
| 2025-08-04 | 123.43 | 124.15 | 122.99 | 124.06 | +1.216% | 187,176 | +13.268% |
| 2025-08-01 | 123.49 | 123.49 | 121.37 | 122.57 | -1.669% | 157,290 | +14.645% |
| 2025-07-31 | 125.27 | 125.89 | 124.55 | 124.65 | -0.851% | 110,819 | +12.732% |
| 2025-07-30 | 127.16 | 127.27 | 125.10 | 125.72 | -1.171% | 111,850 | +11.772% |
| 2025-07-29 | 127.97 | 127.98 | 126.93 | 127.21 | -0.235% | 119,096 | +10.463% |
| 2025-07-28 | 128.15 | 128.15 | 127.23 | 127.51 | -0.258% | 117,106 | +10.203% |
| 2025-07-25 | 127.50 | 128.01 | 126.65 | 127.84 | +0.566% | 102,089 | +9.919% |
| 2025-07-24 | 128.39 | 128.39 | 127.12 | 127.12 | -1.396% | 122,947 | +10.541% |
| 2025-07-23 | 128.74 | 129.05 | 128.38 | 128.92 | +0.664% | 360,481 | +8.998% |
| 2025-07-22 | 126.54 | 128.26 | 126.54 | 128.07 | +1.530% | 85,926 | +9.721% |
| 2025-07-21 | 126.95 | 127.35 | 126.11 | 126.14 | -0.371% | 86,962 | +11.400% |
| 2025-07-18 | 127.32 | 127.32 | 126.15 | 126.61 | -0.126% | 73,516 | +10.986% |
| 2025-07-17 | 125.60 | 127.05 | 125.60 | 126.77 | +0.932% | 94,172 | +10.846% |
| 2025-07-16 | 125.64 | 125.93 | 124.02 | 125.60 | +0.384% | 128,990 | +11.879% |
| 2025-07-15 | 127.93 | 128.13 | 125.12 | 125.12 | -1.959% | 112,703 | +12.308% |
| 2025-07-14 | 127.33 | 127.78 | 126.92 | 127.62 | +0.094% | 121,292 | +10.108% |
| 2025-07-11 | 127.75 | 128.05 | 127.20 | 127.50 | -0.724% | 107,604 | +10.212% |
| 2025-07-10 | 127.82 | 129.17 | 127.48 | 128.43 | +0.666% | 82,374 | +9.414% |
| 2025-07-09 | 127.88 | 127.93 | 126.74 | 127.58 | +0.204% | 213,555 | +10.143% |
| 2025-07-08 | 126.53 | 128.01 | 126.45 | 127.32 | +0.712% | 203,971 | +10.368% |
| 2025-07-07 | 127.15 | 128.11 | 125.81 | 126.42 | -1.219% | 161,830 | +11.153% |
| 2025-07-03 | 127.66 | 128.23 | 127.51 | 127.98 | +0.416% | 77,015 | +9.798% |
| 2025-07-02 | 126.08 | 127.45 | 125.66 | 127.45 | +1.344% | 229,366 | +10.255% |
| 2025-07-01 | 123.13 | 126.90 | 123.09 | 125.76 | +1.764% | 137,292 | +11.737% |
| 2025-06-30 | 123.80 | 123.80 | 123.00 | 123.58 | +0.008% | 135,623 | +13.708% |
| 2025-06-27 | 123.85 | 124.42 | 122.93 | 123.57 | -0.089% | 138,299 | +13.717% |
| 2025-06-26 | 122.52 | 123.68 | 122.52 | 123.68 | +1.344% | 168,631 | +13.616% |
| 2025-06-25 | 122.92 | 122.96 | 121.81 | 122.04 | -0.740% | 99,050 | +15.143% |
| 2025-06-24 | 122.66 | 123.52 | 122.30 | 122.95 | +0.721% | 287,396 | +14.290% |
| 2025-06-23 | 120.73 | 122.10 | 120.03 | 122.07 | +1.085% | 141,787 | +15.114% |
| 2025-06-20 | 121.31 | 121.54 | 120.44 | 120.76 | -0.033% | 177,194 | +16.363% |
| 2025-06-18 | 120.46 | 121.62 | 120.21 | 120.80 | +0.374% | 177,699 | +16.325% |
| 2025-06-17 | 120.77 | 121.27 | 120.22 | 120.35 | -0.881% | 119,261 | +16.759% |
| 2025-06-16 | 121.13 | 121.99 | 120.78 | 121.42 | +0.738% | 138,603 | +15.731% |
| 2025-06-13 | 121.24 | 121.82 | 120.15 | 120.53 | -1.455% | 200,493 | +16.585% |
| 2025-06-12 | 121.67 | 122.35 | 121.15 | 122.31 | +0.025% | 147,687 | +14.888% |
| 2025-06-11 | 123.35 | 123.37 | 122.02 | 122.28 | -0.529% | 101,665 | +14.917% |
| 2025-06-10 | 122.50 | 123.33 | 122.27 | 122.93 | +0.903% | 199,104 | +14.309% |
| 2025-06-09 | 121.65 | 122.62 | 121.36 | 121.83 | +0.586% | 150,652 | +15.341% |
| 2025-06-06 | 120.95 | 121.47 | 120.66 | 121.12 | +1.060% | 286,887 | +16.017% |
| 2025-06-05 | 120.14 | 120.47 | 119.21 | 119.85 | -0.050% | 163,167 | +17.247% |
| 2025-06-04 | 120.68 | 120.78 | 119.91 | 119.91 | -0.580% | 190,942 | +17.188% |
| 2025-06-03 | 119.07 | 120.83 | 118.61 | 120.61 | +1.370% | 172,413 | +16.508% |
| 2025-06-02 | 119.49 | 119.50 | 117.79 | 118.98 | -0.427% | 176,396 | +18.104% |
| 2025-05-30 | 119.68 | 120.01 | 118.75 | 119.49 | -0.607% | 159,742 | +17.600% |
| 2025-05-29 | 120.50 | 120.50 | 119.13 | 120.22 | +0.367% | 111,745 | +16.886% |
| 2025-05-28 | 121.19 | 121.19 | 119.64 | 119.78 | -1.286% | 122,980 | +17.315% |
| 2025-05-27 | 120.17 | 121.34 | 119.37 | 121.34 | +2.284% | 159,624 | +15.807% |
| 2025-05-23 | 117.41 | 118.91 | 117.41 | 118.63 | -0.109% | 264,974 | +18.452% |
| 2025-05-22 | 118.66 | 119.45 | 118.00 | 118.76 | -0.185% | 199,089 | +18.323% |
| 2025-05-21 | 121.33 | 121.38 | 118.95 | 118.98 | -2.850% | 199,207 | +18.104% |
| 2025-05-20 | 122.52 | 123.13 | 122.14 | 122.47 | -0.163% | 193,495 | +14.738% |
| 2025-05-19 | 121.88 | 122.77 | 121.69 | 122.67 | -0.471% | 156,786 | +14.551% |
| 2025-05-16 | 122.25 | 123.25 | 121.72 | 123.25 | +0.917% | 153,683 | +14.012% |
| 2025-05-15 | 121.25 | 122.13 | 120.95 | 122.13 | +0.378% | 116,556 | +15.058% |
| 2025-05-14 | 122.08 | 122.11 | 121.34 | 121.67 | -0.474% | 356,504 | +15.493% |
| 2025-05-13 | 122.53 | 122.79 | 122.13 | 122.25 | +0.082% | 195,167 | +14.945% |
| 2025-05-12 | 121.96 | 122.78 | 121.27 | 122.15 | +3.517% | 426,758 | +15.039% |
| 2025-05-09 | 118.32 | 118.40 | 117.60 | 118.00 | +0.119% | 153,455 | +19.085% |
| 2025-05-08 | 117.13 | 118.88 | 116.88 | 117.86 | +1.394% | 154,220 | +19.226% |
| 2025-05-07 | 116.41 | 116.98 | 115.72 | 116.24 | +0.285% | 197,256 | +20.888% |
| 2025-05-06 | 115.87 | 116.79 | 115.58 | 115.91 | -0.804% | 129,268 | +21.232% |
| 2025-05-05 | 116.34 | 117.65 | 116.28 | 116.85 | -0.239% | 143,085 | +20.257% |
| 2025-05-02 | 116.31 | 117.34 | 115.83 | 117.13 | +1.959% | 218,640 | +19.969% |
| 2025-05-01 | 114.58 | 115.88 | 113.85 | 114.88 | +0.587% | 173,076 | +22.319% |
| 2025-04-30 | 113.25 | 114.62 | 111.86 | 114.21 | -0.453% | 206,700 | +23.037% |
| 2025-04-29 | 114.06 | 115.29 | 113.38 | 114.73 | +0.175% | 113,576 | +22.479% |
| 2025-04-28 | 114.28 | 115.05 | 113.34 | 114.53 | +0.394% | 237,109 | +22.693% |
| 2025-04-25 | 113.87 | 114.36 | 113.31 | 114.08 | -0.558% | 179,195 | +23.177% |
| 2025-04-24 | 112.80 | 114.83 | 112.48 | 114.72 | +1.991% | 158,714 | +22.490% |
| 2025-04-23 | 114.24 | 115.87 | 112.18 | 112.48 | +0.843% | 200,058 | +24.929% |
| 2025-04-22 | 110.03 | 111.81 | 109.97 | 111.54 | +2.537% | 272,514 | +25.982% |
| 2025-04-21 | 110.01 | 110.01 | 107.72 | 108.78 | -1.982% | 320,913 | +29.178% |
| 2025-04-17 | 110.24 | 111.56 | 110.11 | 110.98 | +0.974% | 217,058 | +26.617% |
| 2025-04-16 | 110.40 | 111.30 | 108.79 | 109.91 | -0.741% | 177,200 | +27.850% |
| 2025-04-15 | 110.89 | 112.07 | 110.44 | 110.73 | -0.279% | 365,662 | +26.903% |
| 2025-04-14 | 111.15 | 111.45 | 109.27 | 111.04 | 0.000% | 347,085 | +26.549% |