Dark

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

Market Open

Aug 6, 2026 3:15:20 PM EDT

168.51USD-0.068%(-0.11)1,743,459

168.50Bid 168.51Ask 0.01Spread

Pre-market

Aug 6, 2026 8:05:30 AM EDT

169.90USD+0.759%(+1.28)1,000

After-hours

Aug 5, 2026 4:14:30 PM EDT

168.79USD+0.101%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	168.7200	169.1500	168.1900	168.5100	-0.065%	1,743,459	0.000%
2026-08-05	170.0000	170.2100	168.6000	168.6200	-0.278%	1,352,035	-0.065%
2026-08-04	166.6400	169.5400	166.6400	169.0900	+1.861%	1,250,918	-0.343%
2026-08-03	163.9900	166.2000	163.9201	166.0000	+1.461%	1,722,928	+1.512%
2026-07-31	163.4000	164.0000	161.6200	163.6100	+0.590%	1,332,833	+2.995%
2026-07-30	161.5200	162.7500	161.0300	162.6500	+1.637%	1,243,280	+3.603%
2026-07-29	162.3000	162.9100	159.9300	160.0300	-1.526%	1,715,169	+5.299%
2026-07-28	162.1200	162.9300	161.4301	162.5100	+0.253%	1,133,420	+3.692%
2026-07-27	163.2800	163.5600	161.4850	162.1000	+0.062%	1,094,769	+3.954%
2026-07-24	162.0400	163.1100	161.6998	162.0000	+0.068%	1,294,728	+4.019%
2026-07-23	162.1500	162.8800	161.2450	161.8900	-1.202%	1,810,946	+4.089%
2026-07-22	163.7300	164.4100	163.7100	163.8600	-0.158%	1,088,700	+2.838%
2026-07-21	163.5600	164.2600	163.1900	164.1200	+0.879%	966,977	+2.675%
2026-07-20	163.8100	164.1700	162.5900	162.6900	-0.209%	1,199,904	+3.577%
2026-07-17	162.5400	163.9200	162.4400	163.0300	-0.966%	2,437,240	+3.361%
2026-07-16	165.0100	165.4299	163.9800	164.6200	-0.496%	1,417,823	+2.363%
2026-07-15	165.3200	165.6900	164.4400	165.4400	+0.340%	958,188	+1.856%
2026-07-14	164.7300	165.2100	164.2100	164.8800	+0.414%	1,209,648	+2.202%
2026-07-13	164.9100	165.3100	163.9800	164.2000	-0.815%	1,591,894	+2.625%
2026-07-10	165.0800	165.6450	164.0900	165.5500	+0.339%	1,462,289	+1.788%
2026-07-09	164.0300	165.1500	163.7500	164.9900	+0.856%	2,316,004	+2.133%
2026-07-08	163.2600	163.6800	162.2300	163.5900	-0.323%	1,443,863	+3.008%
2026-07-07	164.8200	165.0450	163.6400	164.1200	-0.569%	1,428,972	+2.675%
2026-07-06	164.4200	165.3300	164.3350	165.0600	+0.794%	1,317,230	+2.090%
2026-07-02	164.4900	165.3200	162.6150	163.7600	-0.159%	2,207,339	+2.901%
2026-07-01	163.9200	164.9350	163.3300	164.0200	-0.152%	1,171,580	+2.737%
2026-06-30	162.9900	164.5800	162.9900	164.2700	+0.736%	2,619,337	+2.581%
2026-06-29	162.1100	163.1500	161.0300	163.0700	+1.393%	1,353,072	+3.336%
2026-06-26	160.2600	162.0100	159.8601	160.8300	-0.242%	1,745,775	+4.775%
2026-06-25	162.4200	162.5000	160.4900	161.2200	+0.081%	2,279,160	+4.522%
2026-06-24	161.4500	162.6200	160.6299	161.0900	-0.068%	1,721,757	+4.606%
2026-06-23	160.9650	162.4300	160.7600	161.2000	-1.298%	1,904,498	+4.535%
2026-06-22	164.1200	164.6300	163.1200	163.3200	-0.323%	1,670,809	+3.178%
2026-06-18	164.1200	164.1400	163.1899	163.8500	+1.080%	1,968,669	+2.844%
2026-06-17	164.2600	164.5700	161.7200	162.1000	-1.183%	3,601,468	+3.954%
2026-06-16	165.0900	165.3000	163.9700	164.0400	-0.612%	3,265,604	+2.725%
2026-06-15	164.7100	165.5400	164.5700	165.0500	+1.426%	1,728,224	+2.096%
2026-06-12	162.5300	163.4100	161.3900	162.7300	+0.587%	2,403,859	+3.552%
2026-06-11	159.7200	162.3300	158.8900	161.7800	+1.800%	3,404,335	+4.160%
2026-06-10	160.7200	161.8900	158.9200	158.9200	-1.604%	4,695,848	+6.034%
2026-06-09	162.8600	163.7300	158.1900	161.5100	-0.210%	3,350,842	+4.334%
2026-06-08	162.7800	163.2000	161.6650	161.8500	+0.310%	1,850,020	+4.115%
2026-06-05	164.7900	164.8300	160.9600	161.3500	-2.707%	2,212,541	+4.438%
2026-06-04	164.5200	166.1250	164.4500	165.8400	+0.479%	1,449,675	+1.610%
2026-06-03	166.0700	166.0900	164.9400	165.0500	-0.728%	1,490,872	+2.096%
2026-06-02	165.6400	166.4300	165.5700	166.2600	+0.253%	1,496,051	+1.353%
2026-06-01	165.1000	166.3100	165.0000	165.8400	+0.218%	2,782,656	+1.610%
2026-05-29	165.3700	165.7450	164.9700	165.4800	+0.267%	3,549,834	+1.831%
2026-05-28	164.0200	165.1950	163.8000	165.0400	+0.603%	1,889,360	+2.103%
2026-05-27	164.1700	164.3600	163.6400	164.0500	-0.043%	1,528,213	+2.719%
2026-05-26	163.9600	164.4400	163.6400	164.1200	+0.730%	1,383,027	+2.675%
2026-05-22	163.0200	163.6100	162.6400	162.9300	+0.481%	1,247,920	+3.425%
2026-05-21	161.1000	162.5600	160.8800	162.1500	+0.266%	2,163,066	+3.922%
2026-05-20	160.3800	161.8300	160.0000	161.7200	+1.138%	1,784,198	+4.199%
2026-05-19	160.0800	160.7700	159.3700	159.9000	-0.646%	2,073,806	+5.385%
2026-05-18	161.3000	161.7100	159.8800	160.9400	-0.099%	1,925,770	+4.704%
2026-05-15	161.8700	162.0600	160.9200	161.1000	-1.287%	1,718,426	+4.600%
2026-05-14	162.2900	163.5750	162.2900	163.2000	+0.747%	1,199,878	+3.254%
2026-05-13	161.2900	162.3100	160.5200	161.9900	+0.527%	1,044,949	+4.025%
2026-05-12	161.0000	161.2950	159.7300	161.1400	-0.223%	1,664,435	+4.574%
2026-05-11	161.0100	161.9200	161.0100	161.5000	+0.199%	2,896,292	+4.341%
2026-05-08	160.6300	161.3100	160.5600	161.1800	+0.744%	1,271,447	+4.548%
2026-05-07	161.0800	161.1000	159.6100	159.9900	-0.467%	2,957,354	+5.325%
2026-05-06	159.6200	160.8800	159.4900	160.7400	+1.420%	1,199,602	+4.834%
2026-05-05	157.9600	158.7900	157.9600	158.4900	+0.840%	3,075,457	+6.322%
2026-05-04	157.6500	158.1400	156.5103	157.1700	-0.374%	1,686,308	+7.215%
2026-05-01	157.9400	158.5900	157.7200	157.7600	+0.299%	1,407,753	+6.814%
2026-04-30	156.2100	157.5000	155.4500	157.2900	+1.073%	3,175,760	+7.133%
2026-04-29	155.6900	155.7500	154.8700	155.6200	-0.064%	2,837,845	+8.283%
2026-04-28	155.8200	156.1400	155.1850	155.7200	-0.530%	4,002,863	+8.213%
2026-04-27	156.1200	156.6700	155.9800	156.5500	+0.134%	1,556,862	+7.640%
2026-04-24	155.7900	156.4700	155.2500	156.3400	+0.709%	1,632,707	+7.784%
2026-04-23	155.5000	156.1000	153.8100	155.2400	-0.430%	3,003,685	+8.548%
2026-04-22	155.6700	155.9350	155.3400	155.9100	+0.945%	1,231,578	+8.082%
2026-04-21	155.9300	156.1500	154.1200	154.4500	-0.669%	2,442,885	+9.103%
2026-04-20	155.3050	155.6300	154.8250	155.4900	-0.064%	1,876,227	+8.374%
2026-04-17	154.7200	156.1450	154.6200	155.5900	+1.302%	2,837,882	+8.304%
2026-04-16	153.5300	153.8800	152.9400	153.5900	+0.248%	1,704,781	+9.714%
2026-04-15	152.3500	153.3000	152.0800	153.2100	+0.743%	3,343,355	+9.986%
2026-04-14	150.8100	152.1350	150.7600	152.0800	+1.164%	2,152,988	+10.804%
2026-04-13	148.3100	150.3400	148.1450	150.3300	+1.110%	1,931,996	+12.093%
2026-04-10	149.2900	149.3050	148.4900	148.6800	-0.141%	1,595,742	+13.337%
2026-04-09	147.8900	149.1600	147.5700	148.8900	+0.554%	1,900,425	+13.178%
2026-04-08	148.2900	148.4799	147.1600	148.0700	+2.506%	2,040,017	+13.804%
2026-04-07	143.9200	144.4800	142.6700	144.4500	+0.090%	4,211,222	+16.656%
2026-04-06	143.7100	144.5000	143.6200	144.3200	+0.445%	2,183,675	+16.761%
2026-04-02	141.5400	144.1700	141.2100	143.6800	+0.160%	3,338,814	+17.281%
2026-04-01	143.2900	144.2600	143.0150	143.4500	+0.716%	5,921,702	+17.470%
2026-03-31	139.8600	142.6700	139.6600	142.4300	+2.979%	8,175,062	+18.311%
2026-03-30	140.1800	140.2500	137.7301	138.3100	-0.453%	5,803,623	+21.835%
2026-03-27	140.7800	140.8000	138.6600	138.9400	-1.712%	9,858,018	+21.283%
2026-03-26	142.7900	143.5100	141.2800	141.3600	-1.724%	4,825,299	+19.206%
2026-03-25	144.2900	144.7500	143.2100	143.8400	+0.609%	4,976,418	+17.151%
2026-03-24	142.5000	143.8000	142.1300	142.9700	-0.293%	10,827,327	+17.864%
2026-03-23	143.8500	145.0100	143.0750	143.3900	+1.207%	9,688,415	+17.519%
2026-03-20	143.6500	143.6571	140.8900	141.6800	-1.563%	8,676,557	+18.937%
2026-03-19	143.1050	144.6300	142.7200	143.9300	-0.201%	11,261,583	+17.078%
2026-03-18	145.6700	145.9600	144.1500	144.2200	-1.348%	5,177,463	+16.842%
2026-03-17	146.4300	146.9750	146.0100	146.1900	+0.110%	4,409,792	+15.268%
2026-03-16	145.9000	146.7100	145.6400	146.0300	+1.010%	5,739,928	+15.394%
2026-03-13	146.0300	146.7450	144.3500	144.5700	-0.530%	10,433,154	+16.559%
2026-03-12	146.5600	146.6400	145.2901	145.3400	-1.591%	10,754,952	+15.942%
2026-03-11	147.9100	148.4700	147.0050	147.6900	-0.095%	7,670,814	+14.097%
2026-03-10	148.0600	149.3400	147.3900	147.8300	-0.223%	9,420,886	+13.989%
2026-03-09	145.5000	148.5300	144.5300	148.1600	+0.885%	14,075,784	+13.735%
2026-03-06	147.1200	147.6700	146.2600	146.8600	-1.390%	12,068,491	+14.742%
2026-03-05	149.1800	149.9900	147.6650	148.9300	-0.647%	9,539,835	+13.147%
2026-03-04	149.2200	150.3000	148.6500	149.9000	+0.719%	6,776,167	+12.415%
2026-03-03	147.6800	149.3700	146.3450	148.8300	-0.971%	20,026,933	+13.223%
2026-03-02	148.5200	150.7600	148.3400	150.2900	+0.107%	13,684,001	+12.123%
2026-02-27	149.4500	150.2350	149.1550	150.1300	-0.556%	5,838,698	+12.243%
2026-02-26	151.6200	151.6500	149.7900	150.9700	-0.376%	6,535,567	+11.618%
2026-02-25	151.0000	151.6800	150.8800	151.5400	+0.791%	2,716,901	+11.198%
2026-02-24	149.1200	150.5600	148.7300	150.3500	+0.778%	4,716,070	+12.078%
2026-02-23	150.5800	150.9300	148.6900	149.1900	-1.120%	5,011,948	+12.950%
2026-02-20	149.3800	151.0600	149.3500	150.8800	+0.647%	7,969,091	+11.685%
2026-02-19	149.6700	150.2100	149.2100	149.9100	-0.193%	4,375,589	+12.407%
2026-02-18	149.7300	150.9100	149.4400	150.2000	+0.509%	5,427,536	+12.190%
2026-02-17	148.9100	149.9100	147.8600	149.4400	+0.141%	10,072,888	+12.761%
2026-02-13	149.1300	150.2400	148.1600	149.2300	+0.168%	12,077,020	+12.920%
2026-02-12	151.9600	152.2000	148.7750	148.9800	-1.585%	8,672,973	+13.109%
2026-02-11	152.5200	152.6400	150.6900	151.3800	-0.086%	8,231,709	+11.316%
2026-02-10	152.0500	152.4700	151.4000	151.5100	-0.257%	6,008,264	+11.220%
2026-02-09	150.8500	152.2799	150.6200	151.9000	+0.503%	5,399,047	+10.935%
2026-02-06	148.9200	151.4500	148.8800	151.1400	+2.135%	4,700,150	+11.493%
2026-02-05	148.8050	149.4400	147.6500	147.9800	-1.274%	11,908,476	+13.873%
2026-02-04	150.8300	151.0900	148.8600	149.8900	-0.478%	7,809,777	+12.422%
2026-02-03	152.0200	152.2200	149.3200	150.6100	-0.784%	6,887,984	+11.885%
2026-02-02	150.5300	152.1800	150.4900	151.8000	+0.543%	3,570,337	+11.008%
2026-01-30	151.1800	151.6400	150.0200	150.9800	-0.488%	9,108,929	+11.611%
2026-01-29	152.3000	152.4100	149.7050	151.7200	-0.250%	4,785,596	+11.066%
2026-01-28	152.5900	152.7100	151.7500	152.1000	-0.039%	3,027,836	+10.789%
2026-01-27	151.9900	152.3800	151.7200	152.1600	+0.363%	1,658,386	+10.745%
2026-01-26	151.2400	151.9000	151.0920	151.6100	+0.431%	1,957,635	+11.147%
2026-01-23	150.9700	151.4100	150.6650	150.9600	-0.112%	5,947,407	+11.626%
2026-01-22	151.3800	151.6300	150.7400	151.1300	+0.539%	3,173,164	+11.500%
2026-01-21	149.0800	151.0500	148.7000	150.3200	+1.178%	9,110,954	+12.101%
2026-01-20	149.3150	150.1200	148.3600	148.5700	-1.973%	7,056,621	+13.421%
2026-01-16	152.0100	152.1000	151.2300	151.5600	-0.059%	3,229,077	+11.184%
2026-01-15	152.0500	152.3800	151.4800	151.6500	+0.311%	3,217,083	+11.118%
2026-01-14	151.2400	151.4100	150.2700	151.1800	-0.408%	7,318,942	+11.463%
2026-01-13	152.2200	152.3200	151.3150	151.8000	-0.171%	4,070,743	+11.008%
2026-01-12	151.1600	152.2600	151.1000	152.0600	+0.151%	2,306,904	+10.818%
2026-01-09	151.1500	152.0650	150.7500	151.8300	+0.676%	2,730,062	+10.986%
2026-01-08	150.6300	151.0900	150.3597	150.8100	0.000%	2,609,416	+11.737%
2026-01-07	151.3100	151.6900	150.7300	150.8100	-0.317%	2,859,549	+11.737%
2026-01-06	150.3400	151.3900	150.2500	151.2900	+0.692%	2,958,111	+11.382%
2026-01-05	149.8550	150.6000	149.8200	150.2500	+0.731%	2,675,100	+12.153%
2026-01-02	149.5300	149.7700	148.3800	149.1600	+0.316%	3,441,118	+12.973%
2025-12-31	149.8400	149.9000	148.6400	148.6900	-0.741%	1,999,855	+13.330%
2025-12-30	149.9700	150.2150	149.7700	149.8000	-0.173%	2,036,388	+12.490%
2025-12-29	149.9900	150.4400	149.7000	150.0600	-0.378%	1,772,954	+12.295%
2025-12-26	150.7500	150.9100	150.4200	150.6300	-0.053%	1,649,402	+11.870%
2025-12-24	150.2200	150.8100	150.1900	150.7100	+0.346%	1,486,036	+11.811%
2025-12-23	149.4200	150.2500	149.4200	150.1900	+0.321%	1,873,879	+12.198%
2025-12-22	149.4200	149.8500	149.2700	149.7100	+0.693%	1,793,101	+12.558%
2025-12-19	147.8600	148.8300	147.8200	148.6800	+0.896%	2,763,317	+13.337%
2025-12-18	147.5500	148.2900	147.0000	147.3600	+0.773%	2,719,268	+14.353%
2025-12-17	148.0100	148.2200	146.1900	146.2300	-1.076%	3,727,680	+15.236%
2025-12-16	147.9600	148.3500	146.9750	147.8200	-0.619%	3,420,199	+13.997%
2025-12-15	149.9100	149.9300	148.4700	148.7400	-0.221%	3,093,007	+13.292%
2025-12-12	150.6200	150.7600	148.5600	149.0700	-1.128%	2,967,197	+13.041%
2025-12-11	149.8500	150.8400	149.2800	150.7700	+0.306%	3,079,601	+11.766%
2025-12-10	149.0800	150.7000	148.8900	150.3100	+0.737%	3,676,080	+12.108%
2025-12-09	149.1700	149.7958	149.1450	149.2100	-0.074%	1,741,692	+12.935%
2025-12-08	150.0400	150.0800	148.9400	149.3200	-0.314%	2,300,713	+12.852%
2025-12-05	149.7600	150.4000	149.5500	149.7900	+0.174%	2,068,529	+12.497%
2025-12-04	149.6600	149.6600	148.9050	149.5300	+0.121%	2,532,253	+12.693%
2025-12-03	148.4900	149.5550	148.3501	149.3500	+0.471%	2,190,203	+12.829%
2025-12-02	148.8800	149.2200	148.2500	148.6500	+0.168%	1,620,241	+13.360%
2025-12-01	148.1200	149.0700	148.0200	148.4000	-0.496%	1,579,807	+13.551%
2025-11-28	148.6400	149.1950	148.5100	149.1400	+0.553%	1,062,228	+12.988%
2025-11-26	147.8500	148.7900	147.7000	148.3200	+0.692%	1,434,231	+13.612%
2025-11-25	145.7000	147.5200	144.8900	147.3000	+1.057%	1,883,108	+14.399%
2025-11-24	144.2900	146.0200	144.1300	145.7600	+1.540%	2,638,819	+15.608%
2025-11-21	142.5800	144.7400	141.6200	143.5500	+1.092%	6,901,173	+17.388%
2025-11-20	146.6000	147.1100	141.8700	142.0000	-1.594%	10,655,423	+18.669%
2025-11-19	144.0100	145.3400	143.4400	144.3000	+0.341%	3,805,286	+16.778%
2025-11-18	144.0000	144.8600	142.7900	143.8100	-0.725%	8,258,021	+17.175%
2025-11-17	145.9200	146.7300	144.0900	144.8600	-1.018%	3,787,883	+16.326%
2025-11-14	144.8200	147.2200	144.4800	146.3500	-0.020%	5,543,622	+15.142%
2025-11-13	148.3300	148.4700	146.0800	146.3800	-1.785%	3,253,647	+15.118%
2025-11-12	149.4700	149.5300	148.6100	149.0400	+0.027%	2,319,229	+13.064%
2025-11-11	148.3200	149.1400	148.1200	149.0000	+0.229%	1,572,603	+13.094%
2025-11-10	147.9500	148.9010	147.3800	148.6600	+1.467%	1,930,701	+13.353%
2025-11-07	145.5400	146.5150	144.2300	146.5100	+0.233%	3,768,983	+15.016%
2025-11-06	147.7100	147.8500	145.8400	146.1700	-1.143%	4,020,669	+15.284%
2025-11-05	147.2100	148.5850	147.0800	147.8600	+0.421%	1,952,239	+13.966%
2025-11-04	147.4200	148.3300	147.1150	147.2400	-1.261%	3,318,191	+14.446%
2025-11-03	149.6900	149.6900	148.2700	149.1200	+0.107%	2,418,433	+13.003%
2025-10-31	149.4700	149.4850	148.2500	148.9600	+0.398%	1,966,894	+13.124%
2025-10-30	149.2300	149.7300	148.3300	148.3700	-1.047%	2,463,465	+13.574%
2025-10-29	150.3200	150.5600	149.0700	149.9400	-0.073%	4,671,497	+12.385%
2025-10-28	150.2100	150.4200	149.6650	150.0500	+0.154%	1,848,833	+12.303%
2025-10-27	149.4200	149.9100	149.2801	149.8200	+1.134%	1,424,981	+12.475%
2025-10-24	148.0200	148.4950	147.9134	148.1400	+0.837%	1,352,412	+13.751%
2025-10-23	146.0300	147.1755	145.9800	146.9100	+0.672%	1,283,230	+14.703%
2025-10-22	146.9500	146.9800	144.9500	145.9300	-0.647%	4,156,122	+15.473%
2025-10-21	146.8800	147.3150	146.5300	146.8800	0.000%	1,584,186	+14.726%
2025-10-20	145.9600	147.0776	145.9600	146.8800	+1.080%	1,245,522	+14.726%
2025-10-17	144.2200	145.5700	143.9200	145.3100	+0.498%	2,782,656	+15.966%
2025-10-16	146.1100	146.4520	143.8700	144.5900	-0.775%	2,630,177	+16.543%
2025-10-15	146.2100	146.9100	144.3900	145.7200	+0.455%	1,920,600	+15.640%
2025-10-14	143.7300	145.8700	142.9600	145.0600	-0.041%	2,240,608	+16.166%
2025-10-13	144.4500	145.4000	144.3500	145.1200	+1.632%	1,446,081	+16.118%
2025-10-10	147.0300	147.4500	142.7500	142.7900	-2.732%	4,239,933	+18.012%
2025-10-09	147.4200	147.4700	146.3900	146.8000	-0.319%	1,184,047	+14.789%
2025-10-08	146.7200	147.3250	146.4200	147.2700	+0.649%	1,082,249	+14.422%
2025-10-07	147.2000	147.3200	145.9600	146.3200	-0.463%	1,593,542	+15.165%
2025-10-06	147.0700	147.2800	146.5750	147.0000	+0.348%	1,448,489	+14.633%
2025-10-03	146.6400	147.2800	146.2500	146.4900	+0.055%	2,462,159	+15.032%
2025-10-02	146.5600	146.6200	145.8300	146.4100	+0.164%	1,846,552	+15.095%
2025-10-01	145.0100	146.3600	145.0100	146.1700	+0.357%	1,663,930	+15.284%
2025-09-30	145.0500	145.7800	144.6800	145.6500	+0.303%	2,619,230	+15.695%
2025-09-29	145.4100	145.5400	144.8600	145.2100	+0.255%	1,204,915	+16.046%
2025-09-26	144.2500	144.9100	143.9669	144.8400	+0.646%	1,588,153	+16.342%
2025-09-25	143.9600	144.2550	143.1500	143.9100	-0.532%	1,810,468	+17.094%
2025-09-24	145.4900	145.6099	144.4400	144.6800	-0.399%	1,428,141	+16.471%
2025-09-23	146.0800	146.2600	145.0300	145.2600	-0.520%	1,537,990	+16.006%
2025-09-22	145.1100	146.1600	145.0064	146.0200	+0.426%	1,182,357	+15.402%
2025-09-19	145.3700	145.5700	144.7051	145.4000	+0.380%	1,553,170	+15.894%
2025-09-18	144.6200	145.3400	144.2950	144.8500	+0.646%	1,891,235	+16.334%
2025-09-17	144.1300	144.7100	142.8800	143.9200	-0.090%	2,030,198	+17.086%
2025-09-16	144.4700	144.4700	143.8400	144.0500	-0.435%	1,794,969	+16.980%
2025-09-15	144.4100	144.7900	144.3900	144.6800	+0.493%	1,353,138	+16.471%
2025-09-12	144.1000	144.3950	143.8850	143.9700	-0.146%	1,095,595	+17.045%
2025-09-11	143.3700	144.3200	143.2000	144.1800	+0.903%	1,550,971	+16.875%
2025-09-10	143.2800	143.4403	142.5100	142.8900	+0.239%	1,824,603	+17.930%
2025-09-09	142.3100	142.6500	141.8500	142.5500	+0.176%	1,501,983	+18.211%
2025-09-08	142.2500	142.4900	141.9500	142.3000	+0.282%	1,289,106	+18.419%
2025-09-05	142.7100	143.0050	140.9900	141.9000	-0.204%	1,962,562	+18.753%
2025-09-04	141.1200	142.2150	140.9200	142.1900	+0.894%	1,760,995	+18.510%
2025-09-03	140.7500	141.1100	140.2700	140.9300	+0.442%	1,540,838	+19.570%
2025-09-02	139.6000	140.3700	139.1400	140.3100	-0.708%	1,857,741	+20.098%
2025-08-29	141.9200	141.9500	140.9100	141.3100	-0.612%	1,998,122	+19.248%
2025-08-28	141.7900	142.3100	141.4600	142.1800	+0.381%	1,262,702	+18.519%
2025-08-27	141.1000	141.8200	141.1000	141.6400	+0.255%	1,194,136	+18.971%
2025-08-26	140.6700	141.3400	140.5400	141.2800	+0.441%	1,272,999	+19.274%
2025-08-25	141.0700	141.2600	140.6400	140.6600	-0.439%	1,287,311	+19.800%
2025-08-22	139.3500	141.6090	139.3150	141.2800	+1.691%	2,568,809	+19.274%
2025-08-21	138.9800	139.4000	138.5100	138.9300	-0.323%	1,889,162	+21.291%
2025-08-20	139.7200	139.7200	138.2600	139.3800	-0.272%	2,182,380	+20.900%
2025-08-19	140.6100	140.8150	139.5200	139.7600	-0.605%	3,242,386	+20.571%
2025-08-18	140.3900	140.7100	140.3600	140.6100	+0.028%	1,182,653	+19.842%
2025-08-15	141.1400	141.1400	140.3600	140.5700	-0.234%	1,685,435	+19.876%
2025-08-14	140.5600	141.0500	140.3700	140.9000	-0.121%	1,082,854	+19.595%
2025-08-13	140.9300	141.2200	140.5400	141.0700	+0.477%	1,258,714	+19.451%
2025-08-12	139.3200	140.4650	139.0200	140.4000	+1.204%	1,287,083	+20.021%
2025-08-11	139.1700	139.4400	138.4900	138.7300	-0.209%	2,065,998	+21.466%
2025-08-08	138.5900	139.1800	138.5200	139.0200	+0.637%	974,593	+21.213%
2025-08-07	139.0400	139.2200	137.4300	138.1400	-0.051%	1,272,874	+21.985%
2025-08-06	137.5900	138.3907	137.2700	138.2100	+0.626%	1,065,831	+21.923%
2025-08-05	138.0700	138.2901	137.0000	137.3500	-0.435%	1,041,078	+22.687%
2025-08-04	136.6900	137.9500	136.6500	137.9500	+1.583%	1,066,075	+22.153%
2025-08-01	136.7600	136.7600	135.2201	135.8000	-1.680%	2,032,850	+24.087%
2025-07-31	139.6800	139.8477	137.8900	138.1200	-0.447%	1,621,170	+22.003%
2025-07-30	139.0800	139.4900	138.0700	138.7400	-0.086%	1,465,746	+21.457%
2025-07-29	139.6200	139.7150	138.7000	138.8600	-0.302%	1,911,364	+21.352%
2025-07-28	139.4400	139.5700	139.0100	139.2800	-0.029%	959,707	+20.987%
2025-07-25	138.8800	139.4489	138.7750	139.3200	+0.411%	1,029,704	+20.952%
2025-07-24	138.8600	139.1100	138.7050	138.7500	-0.043%	1,120,107	+21.449%
2025-07-23	138.3000	138.8100	137.8800	138.8100	+0.850%	1,491,136	+21.396%
2025-07-22	137.5900	137.8200	136.9100	137.6400	+0.124%	2,829,109	+22.428%
2025-07-21	137.6000	138.1900	137.4100	137.4700	+0.066%	1,081,022	+22.579%
2025-07-18	137.7800	137.8604	137.1000	137.3800	-0.036%	1,285,985	+22.660%
2025-07-17	136.5200	137.5400	136.5200	137.4300	+0.681%	2,197,826	+22.615%
2025-07-16	136.3700	136.6300	135.0600	136.5000	+0.382%	2,879,197	+23.451%
2025-07-15	137.3700	137.4100	135.9800	135.9800	-0.578%	1,987,939	+23.923%
2025-07-14	136.2500	136.8050	136.0644	136.7700	+0.279%	1,039,509	+23.207%
2025-07-11	136.3500	136.6851	136.0200	136.3900	-0.445%	1,111,106	+23.550%
2025-07-10	136.6200	137.2453	136.3747	137.0000	+0.278%	1,176,956	+23.000%
2025-07-09	136.2600	136.7100	135.8600	136.6200	+0.633%	1,139,265	+23.342%
2025-07-08	135.9200	136.1700	135.6007	135.7600	-0.037%	1,155,344	+24.123%
2025-07-07	136.3700	136.5500	135.1600	135.8100	-0.738%	1,742,758	+24.078%
2025-07-03	136.2200	137.0300	136.0900	136.8200	+0.773%	1,071,283	+23.162%
2025-07-02	135.0000	135.8000	134.8200	135.7700	+0.570%	8,289,685	+24.114%
2025-07-01	134.6100	135.3500	134.5000	135.0000	-0.030%	1,660,865	+24.822%
2025-06-30	134.8200	135.2800	134.4200	135.0400	+0.521%	1,748,072	+24.785%
2025-06-27	134.0400	134.7500	133.4700	134.3400	+0.471%	1,212,806	+25.435%
2025-06-26	132.9900	133.8300	132.9100	133.7100	+0.860%	951,031	+26.026%
2025-06-25	132.9400	133.0700	132.3200	132.5700	-0.113%	1,300,725	+27.110%
2025-06-24	132.0900	132.9100	131.9400	132.7200	+1.189%	1,619,842	+26.967%
2025-06-23	129.9300	131.2500	129.3000	131.1600	+1.024%	1,761,525	+28.477%
2025-06-20	130.8900	131.0550	129.5900	129.8300	-0.284%	1,874,969	+29.793%
2025-06-18	130.3500	131.0200	130.0000	130.2000	+0.046%	1,665,457	+29.424%
2025-06-17	130.7300	131.0600	129.9800	130.1400	-0.853%	1,676,030	+29.484%
2025-06-16	130.7800	131.6400	130.7800	131.2600	+0.721%	849,945	+28.379%
2025-06-13	130.7700	131.4750	130.0200	130.3200	-1.198%	1,958,061	+29.305%
2025-06-12	131.2000	131.9200	131.0400	131.9000	+0.327%	1,531,441	+27.756%
2025-06-11	132.1400	132.3500	131.0700	131.4700	-0.296%	1,436,495	+28.174%
2025-06-10	131.3100	131.9800	131.0800	131.8600	+0.541%	1,758,341	+27.795%
2025-06-09	131.2400	131.5669	130.9400	131.1500	+0.069%	4,273,975	+28.486%
2025-06-06	130.8600	131.3876	130.5800	131.0600	+1.080%	944,076	+28.575%
2025-06-05	130.6800	130.9608	129.2400	129.6600	-0.430%	1,578,720	+29.963%
2025-06-04	130.4600	130.7100	130.1400	130.2200	-0.054%	859,419	+29.404%
2025-06-03	129.3100	130.4800	129.2200	130.2900	+0.711%	1,578,835	+29.335%
2025-06-02	128.3500	129.3800	127.7084	129.3700	+0.521%	1,077,052	+30.254%
2025-05-30	128.5200	129.1000	127.4000	128.7000	-0.132%	1,600,634	+30.932%
2025-05-29	129.6500	129.6500	128.0100	128.8700	+0.358%	1,004,480	+30.760%
2025-05-28	129.2100	129.5200	128.2500	128.4100	-0.588%	1,136,669	+31.228%
2025-05-27	128.1100	129.2300	127.6901	129.1700	+2.095%	1,283,336	+30.456%
2025-05-23	125.7200	127.0900	125.5901	126.5200	-0.628%	1,126,291	+33.188%
2025-05-22	127.2700	128.1150	126.9600	127.3200	+0.039%	1,567,079	+32.352%
2025-05-21	128.6200	129.4451	127.0700	127.2700	-1.805%	1,088,350	+32.404%
2025-05-20	129.6200	129.8600	128.9470	129.6100	-0.361%	1,342,892	+30.013%
2025-05-19	128.5000	130.1630	128.5000	130.0800	+0.092%	807,475	+29.543%
2025-05-16	129.2700	129.9900	128.8798	129.9600	+0.713%	821,125	+29.663%
2025-05-15	128.0100	129.1700	127.9150	129.0400	+0.420%	1,155,716	+30.587%
2025-05-14	128.6700	128.8700	128.1200	128.5000	+0.078%	1,484,207	+31.136%
2025-05-13	127.6700	128.9114	127.6251	128.4000	+0.714%	1,548,775	+31.238%
2025-05-12	127.2700	127.5500	126.2500	127.4900	+3.365%	3,322,500	+32.175%
2025-05-09	123.9800	124.1100	123.0700	123.3400	-0.130%	2,094,478	+36.622%
2025-05-08	123.4600	124.6800	122.7500	123.5000	+0.775%	1,553,000	+36.445%
2025-05-07	122.4100	123.0500	121.4500	122.5500	+0.451%	1,066,773	+37.503%
2025-05-06	121.8500	122.9900	121.5900	122.0000	-0.861%	3,628,386	+38.123%
2025-05-05	122.7500	123.7500	122.6600	123.0600	-0.509%	5,906,386	+36.933%
2025-05-02	123.3000	124.1000	122.7750	123.6900	+1.560%	1,557,284	+36.236%
2025-05-01	122.2600	123.0800	121.7190	121.7900	+0.661%	998,585	+38.361%
2025-04-30	119.4300	121.3900	118.1790	120.9900	+0.041%	1,324,572	+39.276%
2025-04-29	119.8100	121.2600	119.8100	120.9400	+0.532%	1,655,639	+39.334%
2025-04-28	120.3900	120.8400	118.9600	120.3000	+0.142%	4,345,191	+40.075%
2025-04-25	119.3400	120.2490	118.6900	120.1300	+0.687%	945,355	+40.273%
2025-04-24	117.1200	119.5000	116.9000	119.3100	+2.140%	1,013,131	+41.237%
2025-04-23	118.0600	119.0800	116.5100	116.8100	+1.618%	1,907,900	+44.260%
2025-04-22	113.4600	115.4632	113.3200	114.9500	+2.524%	1,783,828	+46.594%
2025-04-21	113.6100	113.8300	110.9300	112.1200	-2.343%	2,400,278	+50.294%
2025-04-17	114.9500	115.7900	114.2269	114.8100	+0.166%	1,128,262	+46.773%
2025-04-16	115.6800	116.5300	113.3800	114.6200	-2.043%	1,544,249	+47.016%
2025-04-15	117.3700	118.2610	116.8200	117.0100	-0.196%	1,372,647	+44.013%
2025-04-14	118.3600	118.3600	116.1100	117.2400	+1.078%	1,963,056	+43.731%
2025-04-11	113.8700	116.6300	113.1000	115.9900	+1.567%	2,250,031	+45.280%
2025-04-10	115.9800	116.1006	110.9700	114.2000	-3.637%	3,478,727	+47.557%
2025-04-09	107.3900	119.0500	107.2500	118.5100	+9.610%	8,997,003	+42.191%
2025-04-08	113.8800	114.3900	106.5600	108.1200	-1.709%	14,020,015	+55.855%
2025-04-07	106.5300	114.0700	105.0000	110.0000	-0.209%	14,103,378	+53.191%
2025-04-04	113.8200	114.4600	110.1400	110.2300	-5.867%	9,837,641	+52.871%
2025-04-03	118.9300	119.5900	117.0200	117.1000	-5.059%	4,532,860	+43.903%
2025-04-02	121.0800	123.9800	121.0253	123.3400	+0.743%	1,916,132	+36.622%
2025-04-01	121.6700	122.8700	120.7800	122.4300	+0.344%	2,617,314	+37.638%
2025-03-31	120.0000	122.3099	119.3424	122.0100	+0.511%	2,983,947	+38.112%
2025-03-28	123.4900	123.7000	121.2300	121.3900	-1.994%	3,384,678	+38.817%
2025-03-27	123.9300	124.7800	123.4500	123.8600	-0.402%	977,873	+36.049%
2025-03-26	125.7900	126.0700	124.0100	124.3600	-1.200%	1,316,781	+35.502%
2025-03-25	125.9500	126.1300	125.5100	125.8700	+0.191%	1,099,677	+33.876%
2025-03-24	124.8800	125.8500	124.7416	125.6300	+1.840%	1,103,178	+34.132%
2025-03-21	122.3200	123.4600	121.9700	123.3600	+0.049%	1,032,977	+36.600%
2025-03-20	122.8700	124.4250	122.7200	123.3000	-0.259%	4,168,938	+36.667%
2025-03-19	122.6500	124.5000	122.3914	123.6200	+1.145%	1,293,140	+36.313%
2025-03-18	123.0900	123.1500	121.8102	122.2200	-1.404%	1,766,985	+37.874%
2025-03-17	122.8000	124.5199	122.8000	123.9600	+0.862%	1,281,231	+35.939%
2025-03-14	121.3800	123.1200	121.2400	122.9000	+2.170%	3,737,081	+37.111%
2025-03-13	121.9700	122.0300	119.8947	120.2900	-1.450%	1,668,015	+40.086%
2025-03-12	122.7800	123.0394	120.9050	122.0600	+0.494%	1,841,318	+38.055%
2025-03-11	122.0000	122.9055	120.4910	121.4600	-0.654%	3,259,554	+38.737%
2025-03-10	123.8600	124.3400	121.1953	122.2600	-2.775%	3,177,338	+37.829%
2025-03-07	124.6500	126.0500	123.4100	125.7500	+0.544%	1,884,723	+34.004%
2025-03-06	125.7300	126.8100	124.5200	125.0700	-1.921%	1,678,010	+34.733%
2025-03-05	126.0000	127.8600	125.2800	127.5200	+1.158%	1,529,336	+32.144%
2025-03-04	126.5800	128.0000	124.8800	126.0600	-1.199%	3,273,361	+33.674%
2025-03-03	130.3900	130.7700	126.7800	127.5900	-1.899%	1,610,261	+32.071%
2025-02-28	128.0500	130.1700	127.5100	130.0600	+1.586%	3,782,894	+29.563%
2025-02-27	130.5600	130.8150	127.9501	128.0300	-1.561%	1,246,389	+31.618%
2025-02-26	130.3600	131.2500	129.5601	130.0600	+0.069%	1,107,287	+29.563%
2025-02-25	130.6900	130.8400	128.9700	129.9700	-0.543%	1,784,735	+29.653%
2025-02-24	131.8300	132.0000	130.4500	130.6800	-0.518%	1,558,340	+28.949%
2025-02-21	133.8900	134.0099	131.2500	131.3600	-1.890%	1,199,328	+28.281%
2025-02-20	134.3400	134.3400	133.1550	133.8900	-0.527%	1,017,030	+25.857%
2025-02-19	134.1100	134.7000	133.9399	134.6000	+0.164%	1,435,205	+25.193%
2025-02-18	134.2600	134.3800	133.7500	134.3800	+0.284%	1,775,715	+25.398%
2025-02-14	134.0400	134.3197	133.8600	134.0000	+0.030%	773,865	+25.754%