Dark

ITOT
iShares Core S&P Total U.S. Stock Market ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:47 PM EDT

123.39USD-0.089%(-0.11)2,093,478

123.36Bid 123.38Ask 0.02Spread

Pre-market

May 9, 2025 8:47:30 AM EDT

124.25USD+0.607%(+0.75)1,641

After-hours

May 9, 2025 4:01:30 PM EDT

123.34USD-0.008%(-0.01)577,354

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	124.00	124.0700	123.0900	123.39	-0.089%	2,093,478	0.000%
2025-05-08	123.46	124.6800	122.7500	123.50	+0.775%	1,553,000	-0.089%
2025-05-07	122.41	123.0500	121.4500	122.55	+0.451%	1,066,773	+0.685%
2025-05-06	121.85	122.9900	121.5900	122.00	-0.861%	3,628,386	+1.139%
2025-05-05	122.75	123.7500	122.6600	123.06	-0.509%	5,906,386	+0.268%
2025-05-02	123.30	124.1000	122.7750	123.69	+1.560%	1,557,284	-0.243%
2025-05-01	122.26	123.0800	121.7190	121.79	+0.661%	998,585	+1.314%
2025-04-30	119.43	121.3900	118.1790	120.99	+0.041%	1,324,572	+1.984%
2025-04-29	119.81	121.2600	119.8100	120.94	+0.532%	1,655,639	+2.026%
2025-04-28	120.39	120.8400	118.9600	120.30	+0.142%	4,345,191	+2.569%
2025-04-25	119.34	120.2490	118.6900	120.13	+0.687%	945,355	+2.714%
2025-04-24	117.12	119.5000	116.9000	119.31	+2.140%	1,013,131	+3.420%
2025-04-23	118.06	119.0800	116.5100	116.81	+1.618%	1,907,900	+5.633%
2025-04-22	113.46	115.4632	113.3200	114.95	+2.524%	1,783,828	+7.342%
2025-04-21	113.61	113.8300	110.9300	112.12	-2.343%	2,400,278	+10.052%
2025-04-17	114.95	115.7900	114.2269	114.81	+0.166%	1,128,262	+7.473%
2025-04-16	115.68	116.5300	113.3800	114.62	-2.043%	1,544,249	+7.651%
2025-04-15	117.37	118.2610	116.8200	117.01	-0.196%	1,372,647	+5.453%
2025-04-14	118.36	118.3600	116.1100	117.24	+1.078%	1,963,056	+5.246%
2025-04-11	113.87	116.6300	113.1000	115.99	+1.567%	2,250,031	+6.380%
2025-04-10	115.98	116.1006	110.9700	114.20	-3.637%	3,478,727	+8.047%
2025-04-09	107.39	119.0500	107.2500	118.51	+9.610%	8,997,003	+4.118%
2025-04-08	113.88	114.3900	106.5600	108.12	-1.709%	14,020,015	+14.123%
2025-04-07	106.53	114.0700	105.0000	110.00	-0.209%	14,103,378	+12.173%
2025-04-04	113.82	114.4600	110.1400	110.23	-5.867%	9,837,641	+11.939%
2025-04-03	118.93	119.5900	117.0200	117.10	-5.059%	4,532,860	+5.371%
2025-04-02	121.08	123.9800	121.0253	123.34	+0.743%	1,916,132	+0.041%
2025-04-01	121.67	122.8700	120.7800	122.43	+0.344%	2,617,314	+0.784%
2025-03-31	120.00	122.3099	119.3424	122.01	+0.511%	2,983,947	+1.131%
2025-03-28	123.49	123.7000	121.2300	121.39	-1.994%	3,384,678	+1.648%
2025-03-27	123.93	124.7800	123.4500	123.86	-0.402%	977,873	-0.379%
2025-03-26	125.79	126.0700	124.0100	124.36	-1.200%	1,316,781	-0.780%
2025-03-25	125.95	126.1300	125.5100	125.87	+0.191%	1,099,677	-1.970%
2025-03-24	124.88	125.8500	124.7416	125.63	+1.840%	1,103,178	-1.783%
2025-03-21	122.32	123.4600	121.9700	123.36	+0.049%	1,032,977	+0.024%
2025-03-20	122.87	124.4250	122.7200	123.30	-0.259%	4,168,938	+0.073%
2025-03-19	122.65	124.5000	122.3914	123.62	+1.145%	1,293,140	-0.186%
2025-03-18	123.09	123.1500	121.8102	122.22	-1.404%	1,766,985	+0.957%
2025-03-17	122.80	124.5199	122.8000	123.96	+0.862%	1,281,231	-0.460%
2025-03-14	121.38	123.1200	121.2400	122.90	+2.170%	3,737,081	+0.399%
2025-03-13	121.97	122.0300	119.8947	120.29	-1.450%	1,668,015	+2.577%
2025-03-12	122.78	123.0394	120.9050	122.06	+0.494%	1,841,318	+1.090%
2025-03-11	122.00	122.9055	120.4910	121.46	-0.654%	3,259,554	+1.589%
2025-03-10	123.86	124.3400	121.1953	122.26	-2.775%	3,177,338	+0.924%
2025-03-07	124.65	126.0500	123.4100	125.75	+0.544%	1,884,723	-1.877%
2025-03-06	125.73	126.8100	124.5200	125.07	-1.921%	1,678,010	-1.343%
2025-03-05	126.00	127.8600	125.2800	127.52	+1.158%	1,529,336	-3.239%
2025-03-04	126.58	128.0000	124.8800	126.06	-1.199%	3,273,361	-2.118%
2025-03-03	130.39	130.7700	126.7800	127.59	-1.899%	1,610,261	-3.292%
2025-02-28	128.05	130.1700	127.5100	130.06	+1.586%	3,782,894	-5.128%
2025-02-27	130.56	130.8150	127.9501	128.03	-1.561%	1,246,389	-3.624%
2025-02-26	130.36	131.2500	129.5601	130.06	+0.069%	1,107,287	-5.128%
2025-02-25	130.69	130.8400	128.9700	129.97	-0.543%	1,784,735	-5.063%
2025-02-24	131.83	132.0000	130.4500	130.68	-0.518%	1,558,340	-5.579%
2025-02-21	133.89	134.0099	131.2500	131.36	-1.890%	1,199,328	-6.067%
2025-02-20	134.34	134.3400	133.1550	133.89	-0.527%	1,017,030	-7.842%
2025-02-19	134.11	134.7000	133.9399	134.60	+0.164%	1,435,205	-8.328%
2025-02-18	134.26	134.3800	133.7500	134.38	+0.284%	1,775,715	-8.178%
2025-02-14	134.04	134.3197	133.8600	134.00	+0.030%	773,865	-7.918%
2025-02-13	132.86	134.0300	132.6100	133.96	+1.064%	701,997	-7.890%
2025-02-12	131.70	132.8300	131.4500	132.55	-0.331%	1,171,463	-6.911%
2025-02-11	132.56	133.1500	132.5400	132.99	-0.045%	1,101,819	-7.219%
2025-02-10	133.00	133.2400	132.6567	133.05	+0.605%	1,082,304	-7.260%
2025-02-07	133.54	133.8500	132.0900	132.25	-0.907%	1,138,646	-6.699%
2025-02-06	133.48	133.4900	132.6290	133.46	+0.286%	910,741	-7.545%
2025-02-05	132.26	133.1000	131.8284	133.08	+0.506%	786,905	-7.281%
2025-02-04	131.51	132.5400	131.4200	132.41	+0.677%	1,227,129	-6.812%
2025-02-03	130.24	132.0700	129.8400	131.52	-0.732%	1,912,940	-6.182%
2025-01-31	133.77	134.2800	132.3200	132.49	-0.540%	1,297,159	-6.868%
2025-01-30	132.89	133.6099	132.3792	133.21	+0.597%	1,030,069	-7.372%
2025-01-29	132.42	132.4200	132.4200	132.42	-0.406%	2	-6.819%
2025-01-28	132.11	133.1701	131.4350	132.96	+0.850%	1,059,453	-7.198%
2025-01-27	130.88	132.0600	130.8800	131.84	-1.450%	1,497,115	-6.409%
2025-01-24	134.24	134.3999	133.5300	133.78	-0.283%	1,226,723	-7.766%
2025-01-23	133.28	134.1600	133.1700	134.16	+0.517%	1,524,704	-8.028%
2025-01-22	133.51	133.7600	133.3100	133.47	+0.497%	1,252,857	-7.552%
2025-01-21	132.18	132.8300	131.8201	132.81	+1.019%	1,372,276	-7.093%
2025-01-17	131.54	131.8904	131.1951	131.47	+0.937%	927,022	-6.146%
2025-01-16	130.68	130.7950	130.0238	130.25	-0.107%	959,208	-5.267%
2025-01-15	130.01	130.6550	129.6824	130.39	+1.843%	875,762	-5.369%
2025-01-14	128.50	128.6100	127.2000	128.03	+0.219%	1,710,083	-3.624%
2025-01-13	126.45	127.7600	126.3126	127.75	+0.212%	1,735,824	-3.413%
2025-01-10	128.69	128.6900	127.0400	127.48	-1.552%	2,075,446	-3.208%
2025-01-08	129.33	129.7000	128.5000	129.49	+0.131%	1,263,410	-4.711%
2025-01-07	131.35	131.3500	128.9000	129.32	-1.139%	1,538,163	-4.586%
2025-01-06	131.02	131.7900	130.4500	130.81	+0.584%	1,796,319	-5.672%
2025-01-03	129.10	130.2200	128.8101	130.05	+1.301%	2,332,990	-5.121%
2025-01-02	129.32	129.8300	127.5200	128.38	-0.187%	2,083,611	-3.887%
2024-12-31	129.46	129.6465	128.2800	128.62	-0.325%	1,604,659	-4.066%
2024-12-30	129.00	129.8500	128.1801	129.04	-1.119%	2,080,649	-4.378%
2024-12-27	131.14	131.2100	129.6100	130.50	-1.091%	1,644,141	-5.448%
2024-12-26	131.36	132.1900	131.1900	131.94	+0.061%	837,958	-6.480%
2024-12-24	130.83	131.8900	130.6000	131.86	+1.065%	525,252	-6.423%
2024-12-23	129.79	130.5900	128.9750	130.47	+0.524%	1,298,356	-5.427%
2024-12-20	127.75	130.8250	127.4500	129.79	+1.169%	1,633,777	-4.931%
2024-12-19	129.43	129.8873	128.2300	128.29	-0.047%	2,969,145	-3.819%
2024-12-18	132.62	132.9800	128.2700	128.35	-3.154%	2,200,858	-3.864%
2024-12-17	132.65	132.7850	132.2700	132.53	-0.868%	978,087	-6.897%
2024-12-16	133.47	133.9590	133.3799	133.69	+0.451%	783,099	-7.704%
2024-12-13	133.58	133.7600	132.7900	133.09	-0.098%	1,418,145	-7.288%
2024-12-12	133.83	133.8800	133.2200	133.22	-0.575%	1,909,287	-7.379%
2024-12-11	133.62	134.2199	133.5626	133.99	+0.782%	923,778	-7.911%
2024-12-10	133.57	133.6300	132.7813	132.95	-0.352%	1,541,970	-7.191%
2024-12-09	134.25	134.3100	133.3400	133.42	-0.640%	1,242,668	-7.518%
2024-12-06	134.16	134.5100	134.0846	134.28	+0.269%	1,240,400	-8.110%
2024-12-05	134.39	134.4250	133.8800	133.92	-0.298%	1,087,145	-7.863%
2024-12-04	133.86	134.3800	133.7200	134.32	+0.712%	1,884,700	-8.137%
2024-12-03	133.29	133.4500	133.0685	133.37	-0.015%	828,371	-7.483%
2024-12-02	133.33	133.5400	133.1000	133.39	+0.218%	866,682	-7.497%
2024-11-29	132.68	133.3700	132.5944	133.10	+0.567%	499,781	-7.295%
2024-11-27	132.84	132.9400	132.0600	132.35	-0.339%	934,984	-6.770%
2024-11-26	132.57	132.9100	132.2420	132.80	+0.393%	1,628,660	-7.086%
2024-11-25	132.60	132.9700	131.8400	132.28	+0.479%	796,227	-6.721%
2024-11-22	131.04	131.8000	131.0400	131.65	+0.466%	942,696	-6.274%
2024-11-21	130.88	131.3456	129.6530	131.04	+0.668%	1,042,810	-5.838%
2024-11-20	130.12	130.1700	128.8543	130.17	+0.092%	880,596	-5.209%
2024-11-19	128.69	130.1500	128.5400	130.05	+0.471%	778,268	-5.121%
2024-11-18	128.97	129.7657	128.8300	129.44	+0.458%	847,335	-4.674%
2024-11-15	129.92	129.9200	128.4900	128.85	-1.302%	2,133,001	-4.237%
2024-11-14	131.63	131.6900	130.4200	130.55	-0.715%	872,627	-5.484%
2024-11-13	131.74	132.1079	131.2500	131.49	-0.046%	1,136,820	-6.160%
2024-11-12	132.06	132.1800	131.0200	131.55	-0.446%	779,503	-6.203%
2024-11-11	132.23	132.3400	131.7350	132.14	+0.326%	794,384	-6.622%
2024-11-08	131.23	131.9975	131.1800	131.71	+0.473%	862,312	-6.317%
2024-11-07	130.66	131.3700	130.5300	131.09	+0.730%	965,804	-5.874%
2024-11-06	129.51	130.3400	128.8582	130.14	+2.748%	1,438,071	-5.187%
2024-11-05	125.25	126.6600	125.1500	126.66	+1.287%	820,630	-2.582%
2024-11-04	125.26	125.6326	124.6900	125.05	-0.160%	895,209	-1.327%
2024-11-01	125.33	126.2800	125.1820	125.25	+0.401%	1,043,593	-1.485%
2024-10-31	126.32	126.3600	124.7300	124.75	-1.833%	1,185,244	-1.090%
2024-10-30	127.33	127.9000	127.0000	127.08	-0.290%	1,569,349	-2.904%
2024-10-29	127.10	127.6900	126.7100	127.45	+0.134%	656,516	-3.186%
2024-10-28	127.47	127.6271	127.2200	127.28	+0.434%	1,029,437	-3.056%
2024-10-25	127.39	127.9500	126.5400	126.73	-0.095%	885,562	-2.636%
2024-10-24	126.96	127.0100	126.2700	126.85	+0.285%	722,288	-2.728%
2024-10-23	127.23	127.3300	125.7350	126.49	-0.909%	1,289,733	-2.451%
2024-10-22	127.21	127.9250	127.1700	127.65	-0.156%	697,405	-3.337%
2024-10-21	128.00	128.1800	127.2050	127.85	-0.242%	627,480	-3.488%
2024-10-18	128.13	128.3700	127.8000	128.16	+0.360%	509,772	-3.722%
2024-10-17	128.42	128.5000	127.6900	127.70	-0.008%	665,384	-3.375%
2024-10-16	127.25	127.8500	127.0102	127.71	+0.512%	1,183,443	-3.383%
2024-10-15	127.95	128.1000	126.8750	127.06	-0.696%	1,121,399	-2.888%
2024-10-14	127.31	128.1300	127.2200	127.95	+0.804%	578,877	-3.564%
2024-10-11	126.08	127.0801	125.9900	126.93	+0.714%	533,462	-2.789%
2024-10-10	125.93	126.3000	125.6000	126.03	-0.182%	1,640,293	-2.095%
2024-10-09	125.45	126.3600	125.2550	126.26	+0.726%	852,119	-2.273%
2024-10-08	124.84	125.5200	124.6297	125.35	+0.853%	612,717	-1.564%
2024-10-07	125.10	125.1500	124.0300	124.29	-0.933%	759,714	-0.724%
2024-10-04	125.27	125.5000	124.4003	125.46	+0.966%	657,748	-1.650%
2024-10-03	124.13	124.6500	123.7500	124.26	-0.201%	792,841	-0.700%
2024-10-02	124.22	124.7300	123.7100	124.51	+0.024%	852,715	-0.900%
2024-10-01	125.62	125.6200	123.8700	124.48	-0.907%	1,420,912	-0.876%
2024-09-30	124.96	125.7300	124.3900	125.62	+0.368%	1,032,342	-1.775%
2024-09-27	125.56	125.7500	124.9000	125.16	-0.056%	878,943	-1.414%
2024-09-26	125.66	125.7100	124.7800	125.23	+0.433%	844,679	-1.469%
2024-09-25	125.09	125.2600	124.5300	124.69	-0.693%	713,957	-1.043%
2024-09-24	125.51	125.5800	124.8150	125.56	+0.264%	823,924	-1.728%
2024-09-23	125.14	125.3900	124.9397	125.23	+0.232%	1,157,099	-1.469%
2024-09-20	124.90	125.2000	124.3200	124.94	-0.248%	976,751	-1.241%
2024-09-19	125.20	125.6400	124.5650	125.25	+1.780%	1,399,758	-1.485%
2024-09-18	123.60	124.7700	122.9800	123.06	-0.267%	1,363,929	+0.268%
2024-09-17	123.79	124.1900	122.9200	123.39	+0.097%	2,028,449	0.000%
2024-09-16	122.97	123.3450	122.6200	123.27	+0.211%	740,680	+0.097%
2024-09-13	122.46	123.2550	122.4000	123.01	+0.696%	736,868	+0.309%
2024-09-12	121.36	122.2900	120.7958	122.16	+0.859%	638,924	+1.007%
2024-09-11	119.95	121.3300	118.0100	121.12	+0.975%	758,105	+1.874%
2024-09-10	119.92	120.0500	118.7900	119.95	+0.343%	740,013	+2.868%
2024-09-09	119.22	119.8700	118.7650	119.54	+1.082%	903,385	+3.221%
2024-09-06	120.42	120.7300	118.0800	118.26	-1.639%	1,823,112	+4.338%
2024-09-05	120.62	121.1750	119.7600	120.23	-0.332%	1,450,312	+2.628%
2024-09-04	120.41	121.4100	120.2950	120.63	-0.149%	1,139,146	+2.288%
2024-09-03	122.88	122.9200	120.3500	120.81	-2.241%	1,232,840	+2.136%
2024-08-30	122.89	123.6491	122.1300	123.58	+0.956%	676,225	-0.154%
2024-08-29	122.76	123.5750	122.2200	122.41	+0.049%	792,810	+0.801%
2024-08-28	122.86	123.0400	121.6400	122.35	-0.577%	678,536	+0.850%
2024-08-27	122.59	123.1600	122.4101	123.06	+0.081%	833,300	+0.268%
2024-08-26	123.44	123.6800	122.6400	122.96	-0.219%	1,428,487	+0.350%
2024-08-23	122.44	123.3900	122.2600	123.23	+1.199%	1,104,227	+0.130%
2024-08-22	123.10	123.2200	121.4900	121.77	-0.774%	835,564	+1.330%
2024-08-21	122.38	122.9400	122.0800	122.72	+0.500%	769,522	+0.546%
2024-08-20	122.35	122.6600	121.8550	122.11	-0.270%	861,790	+1.048%
2024-08-19	121.29	122.4700	121.2450	122.44	+0.965%	798,329	+0.776%
2024-08-16	120.65	121.4500	120.6500	121.27	+0.223%	839,110	+1.748%
2024-08-15	120.20	121.1100	120.1300	121.00	+1.749%	1,747,637	+1.975%
2024-08-14	118.74	119.1850	118.1500	118.92	+0.278%	2,285,017	+3.759%
2024-08-13	117.39	118.6500	117.2300	118.59	+1.663%	1,046,774	+4.048%
2024-08-12	117.01	117.1900	116.2500	116.65	-0.060%	998,020	+5.778%
2024-08-09	116.17	117.0000	115.7893	116.72	+0.378%	803,066	+5.715%
2024-08-08	114.81	116.3600	114.3150	116.28	+2.449%	1,139,760	+6.115%
2024-08-07	115.87	116.4390	113.4400	113.50	-0.839%	1,517,507	+8.714%
2024-08-06	113.90	116.0400	113.4300	114.46	+0.926%	2,607,403	+7.802%
2024-08-05	111.96	114.6850	111.6400	113.41	-2.869%	3,580,741	+8.800%
2024-08-02	117.47	117.5300	115.7450	116.76	-2.055%	2,905,247	+5.678%
2024-08-01	121.33	121.9100	118.3700	119.21	-1.496%	1,534,342	+3.506%
2024-07-31	120.77	121.7800	120.3896	121.02	+1.467%	1,013,044	+1.958%
2024-07-30	120.10	120.3700	118.5000	119.27	-0.426%	1,313,803	+3.454%
2024-07-29	120.26	120.3600	119.3500	119.78	+0.008%	1,677,432	+3.014%
2024-07-26	119.24	120.3250	119.1500	119.77	+1.200%	816,534	+3.022%
2024-07-25	118.81	120.3600	118.0700	118.35	-0.303%	1,465,212	+4.259%
2024-07-24	120.55	120.6100	118.5800	118.71	-2.328%	1,293,066	+3.942%
2024-07-23	121.63	122.1600	121.4700	121.54	-0.107%	3,074,493	+1.522%
2024-07-22	121.14	121.7600	120.7600	121.67	+1.080%	1,918,849	+1.414%
2024-07-19	121.01	121.3500	120.1200	120.37	-0.586%	3,401,823	+2.509%
2024-07-18	122.53	122.8050	120.6300	121.08	-0.917%	1,221,732	+1.908%
2024-07-17	122.64	123.1100	122.1300	122.20	-1.404%	3,079,141	+0.974%
2024-07-16	123.23	124.0000	123.1700	123.94	+0.895%	1,483,842	-0.444%
2024-07-15	122.83	123.5700	122.5000	122.84	+0.384%	1,915,657	+0.448%
2024-07-12	121.81	123.1600	121.8100	122.37	+0.708%	804,964	+0.834%
2024-07-11	122.33	122.6700	121.4425	121.51	-0.491%	911,400	+1.547%
2024-07-10	121.28	122.2200	121.1200	122.11	+0.959%	1,365,226	+1.048%
2024-07-09	121.15	121.3100	120.9250	120.95	+0.008%	1,091,301	+2.017%
2024-07-08	120.95	121.1700	120.7300	120.94	+0.108%	848,683	+2.026%
2024-07-05	120.21	120.8803	120.0800	120.81	+0.641%	688,444	+2.136%
2024-07-03	119.67	120.2800	119.6700	120.04	+0.292%	429,935	+2.791%
2024-07-02	118.62	119.7000	118.6200	119.69	+0.622%	757,731	+3.091%
2024-07-01	119.18	119.1800	118.4300	118.95	+0.143%	1,397,398	+3.733%
2024-06-28	119.39	120.0700	118.5100	118.78	-0.336%	1,501,098	+3.881%
2024-06-27	118.92	119.2700	118.7950	119.18	+0.185%	884,367	+3.532%
2024-06-26	118.56	119.0700	118.4162	118.96	+0.101%	877,858	+3.724%
2024-06-25	118.72	118.9000	118.3500	118.84	+0.295%	748,912	+3.829%
2024-06-24	118.70	119.3800	118.4700	118.49	-0.169%	2,469,054	+4.135%
2024-06-21	118.74	118.9300	118.3500	118.69	-0.135%	776,900	+3.960%
2024-06-20	119.41	119.5650	118.4950	118.85	-0.319%	914,287	+3.820%
2024-06-18	118.95	119.2450	118.8800	119.23	+0.252%	1,613,884	+3.489%
2024-06-17	117.88	119.1900	117.7120	118.93	+0.831%	1,313,699	+3.750%
2024-06-14	117.70	117.9800	117.3700	117.95	-0.144%	1,153,854	+4.612%
2024-06-13	118.43	118.4300	117.4900	118.12	+0.051%	929,755	+4.462%
2024-06-12	118.11	118.6900	117.7900	118.06	+0.949%	1,114,920	+4.515%
2024-06-11	116.40	116.9900	115.8930	116.95	-0.111%	1,424,515	+5.507%
2024-06-10	116.50	117.1800	116.3825	117.08	+0.369%	894,259	+5.389%
2024-06-07	116.70	117.3100	116.4170	116.65	-0.257%	746,498	+5.778%
2024-06-06	117.02	117.1800	116.5800	116.95	-0.043%	845,103	+5.507%
2024-06-05	116.21	117.0400	115.7300	117.00	+1.185%	688,936	+5.462%
2024-06-04	115.41	115.8200	114.9600	115.63	0.000%	856,910	+6.711%
2024-06-03	116.05	116.1000	114.5600	115.63	0.000%	827,317	+6.711%
2024-05-31	114.96	115.6600	113.7400	115.63	+0.784%	1,244,180	+6.711%
2024-05-30	115.04	115.2500	114.4100	114.73	-0.494%	897,159	+7.548%
2024-05-29	115.31	115.5850	115.1800	115.30	-0.800%	784,781	+7.016%
2024-05-28	116.36	116.5000	115.6100	116.23	+0.052%	740,100	+6.160%
2024-05-24	115.78	116.3600	115.6100	116.17	+0.711%	590,193	+6.215%
2024-05-23	117.00	117.0200	115.1400	115.35	-0.859%	695,868	+6.970%
2024-05-22	116.63	116.7481	115.8900	116.35	-0.368%	948,658	+6.051%
2024-05-21	116.39	116.7900	116.3400	116.78	+0.215%	863,549	+5.660%
2024-05-20	116.43	116.8900	116.3600	116.53	+0.155%	2,096,953	+5.887%
2024-05-17	116.29	116.3900	115.9400	116.35	+0.146%	572,567	+6.051%
2024-05-16	116.58	116.8500	116.1800	116.18	-0.317%	808,975	+6.206%
2024-05-15	115.76	116.6100	115.5900	116.55	+1.260%	1,025,807	+5.869%
2024-05-14	114.71	115.2301	114.5500	115.10	+0.524%	1,093,429	+7.202%
2024-05-13	114.89	114.8900	114.3300	114.50	-0.017%	706,424	+7.764%
2024-05-10	114.78	114.9400	114.2500	114.52	+0.114%	848,373	+7.745%
2024-05-09	113.73	114.4300	113.6100	114.39	+0.554%	824,438	+7.868%
2024-05-08	113.41	113.8300	113.3100	113.76	-0.044%	727,272	+8.465%
2024-05-07	113.92	114.1350	113.6700	113.81	+0.114%	870,773	+8.418%
2024-05-06	113.01	113.6900	112.9900	113.68	+1.076%	710,282	+8.542%
2024-05-03	112.53	112.9000	111.9500	112.47	+1.188%	784,156	+9.709%
2024-05-02	110.93	111.3550	109.8800	111.15	+0.981%	1,160,383	+11.012%
2024-05-01	110.25	111.8200	109.8750	110.07	-0.163%	2,642,464	+12.101%
2024-04-30	111.81	111.9999	110.2500	110.25	-1.685%	1,153,551	+11.918%
2024-04-29	112.07	112.3100	111.5500	112.14	+0.358%	977,745	+10.032%
2024-04-26	111.25	112.0707	111.1500	111.74	+0.967%	745,287	+10.426%
2024-04-25	109.78	110.8700	109.3501	110.67	-0.459%	1,062,951	+11.494%
2024-04-24	111.51	111.6000	110.6250	111.18	+0.063%	1,106,881	+10.982%
2024-04-23	110.30	111.3500	110.1700	111.11	+1.175%	1,243,771	+11.052%
2024-04-22	109.38	110.4094	108.8650	109.82	+0.956%	1,495,762	+12.357%
2024-04-19	109.58	109.8900	108.4900	108.78	-0.784%	2,008,743	+13.431%
2024-04-18	110.16	110.7000	109.4200	109.64	-0.200%	1,511,696	+12.541%
2024-04-17	111.12	111.1700	109.5900	109.86	-0.606%	1,270,465	+12.316%
2024-04-16	110.76	111.2100	110.2600	110.53	-0.163%	3,013,832	+11.635%
2024-04-15	113.24	113.2400	110.5900	110.71	-1.372%	1,806,136	+11.453%
2024-04-12	113.19	113.4200	111.8900	112.25	-1.492%	1,105,373	+9.924%
2024-04-11	113.46	114.2000	112.6404	113.95	+0.716%	1,607,287	+8.284%
2024-04-10	113.08	113.6100	112.6700	113.14	-1.101%	1,618,813	+9.060%
2024-04-09	114.64	114.6951	113.3300	114.40	+0.149%	1,579,652	+7.858%
2024-04-08	114.27	114.5400	114.0900	114.23	+0.088%	1,186,234	+8.019%
2024-04-05	113.22	114.5600	113.1500	114.13	+1.036%	1,164,703	+8.114%
2024-04-04	115.23	115.3400	112.8800	112.96	-1.207%	2,063,114	+9.233%
2024-04-03	113.94	114.6600	113.8900	114.34	+0.158%	1,194,515	+7.915%
2024-04-02	114.06	114.1800	113.6700	114.16	-0.748%	1,180,058	+8.085%
2024-04-01	115.46	115.5500	114.7850	115.02	-0.243%	1,174,852	+7.277%
2024-03-28	115.27	115.6105	115.2500	115.30	+0.026%	1,294,323	+7.016%
2024-03-27	114.93	115.3000	114.4800	115.27	+0.981%	1,503,876	+7.044%
2024-03-26	114.79	114.8425	114.1500	114.15	-0.245%	1,116,078	+8.095%
2024-03-25	114.39	114.7100	114.3900	114.43	-0.201%	1,115,011	+7.830%
2024-03-22	114.98	115.0500	114.6300	114.66	-0.278%	1,965,826	+7.614%
2024-03-21	115.14	115.4200	114.9700	114.98	+0.113%	1,391,451	+7.314%
2024-03-20	113.69	114.9100	113.5700	114.85	+1.056%	1,483,455	+7.436%
2024-03-19	112.88	113.7300	112.6750	113.65	+0.575%	3,209,512	+8.570%
2024-03-18	113.37	113.5912	112.9400	113.00	+0.480%	3,174,166	+9.195%
2024-03-15	112.54	112.9100	112.1900	112.46	-0.645%	1,079,551	+9.719%
2024-03-14	113.79	113.8000	112.4850	113.19	-0.361%	1,380,479	+9.011%
2024-03-13	113.74	113.9250	113.3000	113.60	-0.106%	766,243	+8.618%
2024-03-12	113.12	113.8499	112.4900	113.72	+0.941%	1,427,157	+8.503%
2024-03-11	112.51	112.7900	112.0700	112.66	-0.133%	942,765	+9.524%
2024-03-08	113.72	114.2800	112.6500	112.81	-0.599%	1,220,800	+9.379%
2024-03-07	113.11	113.6900	112.9500	113.49	+0.979%	929,172	+8.723%
2024-03-06	112.57	112.8500	112.0300	112.39	+0.618%	1,050,210	+9.787%
2024-03-05	112.43	112.5450	111.2400	111.70	-1.010%	1,291,305	+10.466%
2024-03-04	112.84	113.3250	112.8400	112.84	-0.150%	1,066,869	+9.350%
2024-03-01	112.14	113.0800	112.0200	113.01	+0.902%	1,438,468	+9.185%
2024-02-29	111.97	112.3000	111.3400	112.00	+0.475%	1,581,665	+10.170%
2024-02-28	111.35	111.7100	111.2600	111.47	-0.215%	1,061,511	+10.693%
2024-02-27	111.59	111.7550	111.2600	111.71	+0.260%	857,919	+10.456%
2024-02-26	111.75	111.9100	111.3700	111.42	-0.277%	1,207,871	+10.743%
2024-02-23	111.97	112.1350	111.5050	111.73	+0.099%	1,127,166	+10.436%
2024-02-22	110.86	111.7900	110.6500	111.62	+1.973%	1,189,592	+10.545%
2024-02-21	109.08	109.4800	108.6500	109.46	+0.018%	1,334,090	+12.726%
2024-02-20	109.70	109.8100	108.9300	109.44	-0.636%	1,354,586	+12.747%
2024-02-16	110.66	110.9200	110.0000	110.14	-0.533%	1,115,922	+12.030%
2024-02-15	110.13	110.8100	109.9800	110.73	+0.774%	1,122,959	+11.433%
2024-02-14	109.34	109.9600	108.8800	109.88	+1.123%	1,029,858	+12.295%
2024-02-13	108.84	109.1850	107.9500	108.66	-1.594%	1,316,456	+13.556%
2024-02-12	110.33	110.9900	110.2800	110.42	+0.082%	1,166,757	+11.746%
2024-02-09	109.76	110.4400	109.7100	110.33	+0.620%	1,025,674	+11.837%
2024-02-08	109.39	109.6900	109.3200	109.65	+0.256%	1,375,293	+12.531%
2024-02-07	109.07	109.5266	108.7800	109.37	+0.793%	1,043,364	+12.819%
2024-02-06	108.34	108.5900	108.1100	108.51	+0.277%	1,399,382	+13.713%
2024-02-05	108.49	108.5600	107.6100	108.21	-0.451%	1,066,603	+14.028%
2024-02-02	107.68	109.0400	107.5500	108.70	+0.929%	1,537,698	+13.514%
2024-02-01	106.65	107.7000	106.4100	107.70	+1.288%	1,233,324	+14.568%
2024-01-31	107.66	107.8200	106.3100	106.33	-1.646%	2,319,308	+16.044%
2024-01-30	108.11	108.3000	107.9700	108.11	-0.194%	1,374,395	+14.134%
2024-01-29	107.39	108.3200	107.3200	108.32	+0.941%	1,061,801	+13.912%
2024-01-26	107.34	107.7200	107.1600	107.31	-0.074%	987,793	+14.985%
2024-01-25	107.36	107.5100	106.8300	107.39	+0.524%	1,696,435	+14.899%
2024-01-24	107.51	107.6500	106.7750	106.83	-0.009%	2,371,922	+15.501%
2024-01-23	106.77	106.9050	106.4250	106.84	+0.216%	971,489	+15.490%
2024-01-22	106.58	107.0100	106.4100	106.61	+0.367%	1,165,991	+15.740%
2024-01-19	105.20	106.2600	104.9350	106.22	+1.278%	1,483,444	+16.165%
2024-01-18	104.43	105.0100	104.0000	104.88	+0.817%	1,893,011	+17.649%
2024-01-17	103.90	104.1000	103.4600	104.03	-0.545%	1,068,975	+18.610%
2024-01-16	104.71	105.0050	104.2100	104.60	-0.466%	1,533,686	+17.964%
2024-01-12	105.41	105.6500	104.7800	105.09	+0.038%	1,284,687	+17.414%
2024-01-11	105.28	105.4200	104.1200	105.05	-0.076%	1,507,570	+17.458%
2024-01-10	104.67	105.3300	104.5150	105.13	+0.516%	992,793	+17.369%
2024-01-09	104.18	104.8600	104.0400	104.59	-0.181%	1,687,634	+17.975%
2024-01-08	103.41	104.8400	103.3800	104.78	+1.413%	3,488,730	+17.761%
2024-01-05	103.14	103.8800	103.0100	103.32	+0.155%	1,609,021	+19.425%
2024-01-04	103.35	103.9500	103.1150	103.16	-0.261%	1,618,436	+19.610%
2024-01-03	103.97	104.0500	103.3350	103.43	-1.033%	1,895,185	+19.298%
2024-01-02	104.47	104.8456	104.0800	104.51	-0.684%	1,423,228	+18.065%
2023-12-29	105.60	105.7111	104.8500	105.23	-0.435%	1,805,052	+17.257%
2023-12-28	105.67	105.8500	105.5900	105.69	+0.066%	1,169,365	+16.747%
2023-12-27	105.38	105.7001	105.2900	105.62	+0.180%	1,190,373	+16.824%
2023-12-26	104.99	105.6500	104.9900	105.43	+0.467%	1,206,555	+17.035%
2023-12-22	104.95	105.2900	104.4700	104.94	+0.268%	1,590,300	+17.581%
2023-12-21	104.24	104.7100	103.7640	104.66	+1.091%	1,708,172	+17.896%
2023-12-20	104.92	105.3850	103.4800	103.53	-1.923%	1,294,424	+19.183%
2023-12-19	104.94	105.5800	104.9368	105.56	+0.754%	1,409,712	+16.891%
2023-12-18	104.61	105.0100	104.3000	104.77	+0.441%	1,444,240	+17.772%
2023-12-15	104.40	104.6300	104.0500	104.31	-0.182%	1,826,554	+18.292%
2023-12-14	104.36	104.9000	103.8500	104.50	+0.597%	1,637,344	+18.077%
2023-12-13	102.32	103.9300	102.2100	103.88	+1.574%	1,253,634	+18.781%
2023-12-12	101.81	102.3300	101.5000	102.27	+0.403%	1,517,234	+20.651%
2023-12-11	101.34	101.8900	101.3200	101.86	+0.414%	1,727,127	+21.137%
2023-12-08	100.78	101.5850	100.7800	101.44	+0.446%	1,203,683	+21.638%
2023-12-07	100.62	101.1100	100.5200	100.99	+0.748%	1,375,039	+22.180%
2023-12-06	101.03	101.1652	100.1523	100.24	-0.338%	2,898,251	+23.095%
2023-12-05	100.40	100.8400	100.2900	100.58	-0.198%	890,579	+22.678%
2023-12-04	100.46	100.8305	100.2100	100.78	-0.356%	1,634,347	+22.435%
2023-12-01	100.16	101.2400	100.0200	101.14	+0.817%	1,515,723	+21.999%
2023-11-30	100.08	100.3800	99.6700	100.32	+0.461%	1,532,750	+22.996%
2023-11-29	100.30	100.7300	99.8199	99.86	+0.020%	1,013,966	+23.563%
2023-11-28	99.64	100.1500	99.5000	99.84	+0.090%	796,057	+23.588%
2023-11-27	99.75	99.9800	99.6400	99.75	-0.160%	818,902	+23.699%
2023-11-24	99.80	99.9550	99.7200	99.91	+0.070%	364,875	+23.501%
2023-11-22	99.70	100.0900	99.5600	99.84	+0.463%	1,009,155	+23.588%
2023-11-21	99.41	99.5400	99.1401	99.38	-0.311%	1,339,413	+24.160%
2023-11-20	98.84	99.8685	98.7800	99.69	+0.778%	1,197,653	+23.774%
2023-11-17	98.79	99.0400	98.6062	98.92	+0.233%	841,461	+24.737%
2023-11-16	98.55	98.7913	98.2500	98.69	-0.051%	1,390,381	+25.028%