IVE
iShares S&P 500 Value ETF
stockNYSEETF
Market OpenOct 5, 2026 1:44:17 PM EDT
230.45USD+0.361%(+0.83)453,777
230.51Bid230.53Ask0.02SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
227.44USD-0.947%(-2.17)
IVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 229.10 | 230.59 | 228.83 | 230.45 | +0.361% | 453,777 | 0.000% |
| 2026-10-02 | 229.65 | 230.21 | 228.94 | 229.62 | +0.442% | 576,986 | +0.361% |
| 2026-10-01 | 228.42 | 228.95 | 227.07 | 228.61 | +0.145% | 1,033,643 | +0.805% |
| 2026-09-30 | 229.59 | 230.24 | 228.17 | 228.28 | -0.462% | 863,914 | +0.951% |
| 2026-09-29 | 229.90 | 229.90 | 228.62 | 229.34 | -0.486% | 460,585 | +0.484% |
| 2026-09-28 | 231.11 | 231.38 | 230.21 | 230.46 | -0.681% | 613,365 | -0.004% |
| 2026-09-25 | 231.18 | 232.37 | 230.58 | 232.04 | +0.355% | 482,279 | -0.685% |
| 2026-09-24 | 231.74 | 232.25 | 230.90 | 231.22 | -0.302% | 545,378 | -0.333% |
| 2026-09-23 | 232.88 | 233.06 | 231.66 | 231.92 | -0.510% | 790,554 | -0.634% |
| 2026-09-22 | 233.70 | 233.70 | 232.71 | 233.11 | -0.146% | 1,712,882 | -1.141% |
| 2026-09-21 | 232.87 | 233.93 | 232.09 | 233.45 | +0.673% | 357,867 | -1.285% |
| 2026-09-18 | 232.45 | 232.45 | 231.36 | 231.89 | -0.446% | 509,497 | -0.621% |
| 2026-09-17 | 233.07 | 233.32 | 232.10 | 232.93 | +0.731% | 512,292 | -1.065% |
| 2026-09-16 | 233.44 | 233.63 | 230.10 | 231.24 | -0.862% | 553,155 | -0.342% |
| 2026-09-15 | 233.69 | 233.74 | 232.84 | 233.25 | -0.728% | 748,298 | -1.200% |
| 2026-09-14 | 235.20 | 235.88 | 234.53 | 234.96 | -0.153% | 637,731 | -1.919% |
| 2026-09-11 | 235.09 | 235.79 | 234.90 | 235.32 | +0.887% | 586,172 | -2.070% |
| 2026-09-10 | 233.54 | 233.86 | 233.02 | 233.25 | -0.321% | 597,489 | -1.200% |
| 2026-09-09 | 234.92 | 234.94 | 233.82 | 234.00 | -0.603% | 434,031 | -1.517% |
| 2026-09-08 | 236.12 | 236.24 | 235.27 | 235.42 | -0.583% | 524,282 | -2.111% |
| 2026-09-04 | 237.23 | 237.60 | 236.63 | 236.80 | -0.659% | 395,718 | -2.682% |
| 2026-09-03 | 237.39 | 238.68 | 236.94 | 238.37 | +0.676% | 434,357 | -3.323% |
| 2026-09-02 | 236.00 | 237.07 | 235.84 | 236.77 | +0.411% | 402,571 | -2.669% |
| 2026-09-01 | 236.36 | 236.85 | 235.28 | 235.80 | -0.309% | 500,106 | -2.269% |
| 2026-08-31 | 236.71 | 236.89 | 236.11 | 236.53 | -0.320% | 519,652 | -2.570% |
| 2026-08-28 | 237.52 | 238.21 | 236.88 | 237.29 | +0.101% | 375,974 | -2.883% |
| 2026-08-27 | 237.02 | 237.64 | 236.44 | 237.05 | -0.341% | 485,804 | -2.784% |
| 2026-08-26 | 236.93 | 238.32 | 236.79 | 237.86 | +0.173% | 339,807 | -3.115% |
| 2026-08-25 | 237.82 | 237.86 | 237.03 | 237.45 | -0.130% | 450,534 | -2.948% |
| 2026-08-24 | 237.36 | 237.97 | 237.20 | 237.76 | +0.219% | 487,797 | -3.075% |
| 2026-08-21 | 237.02 | 237.70 | 236.54 | 237.24 | +0.483% | 414,771 | -2.862% |
| 2026-08-20 | 237.23 | 238.23 | 235.99 | 236.10 | -0.986% | 474,251 | -2.393% |
| 2026-08-19 | 237.96 | 239.93 | 237.96 | 238.45 | +0.739% | 501,944 | -3.355% |
| 2026-08-18 | 237.14 | 237.54 | 236.56 | 236.70 | +0.025% | 723,990 | -2.640% |
| 2026-08-17 | 237.57 | 237.68 | 236.60 | 236.64 | -0.609% | 424,968 | -2.616% |
| 2026-08-14 | 238.21 | 238.37 | 237.81 | 238.09 | +0.034% | 476,316 | -3.209% |
| 2026-08-13 | 237.28 | 238.30 | 237.01 | 238.01 | +0.596% | 439,165 | -3.176% |
| 2026-08-12 | 236.61 | 236.91 | 235.66 | 236.60 | +0.097% | 547,891 | -2.599% |
| 2026-08-11 | 236.14 | 236.97 | 235.92 | 236.37 | +0.017% | 533,606 | -2.505% |
| 2026-08-10 | 235.17 | 236.37 | 235.17 | 236.33 | +0.233% | 608,403 | -2.488% |
| 2026-08-07 | 234.68 | 235.88 | 234.20 | 235.78 | +0.494% | 516,172 | -2.261% |
| 2026-08-06 | 235.98 | 236.01 | 234.00 | 234.62 | -0.234% | 632,644 | -1.777% |
| 2026-08-05 | 236.39 | 236.39 | 234.59 | 235.17 | -0.212% | 686,375 | -2.007% |
| 2026-08-04 | 232.89 | 235.95 | 232.28 | 235.67 | +1.107% | 663,519 | -2.215% |
| 2026-08-03 | 232.72 | 233.32 | 232.35 | 233.09 | +0.596% | 666,667 | -1.133% |
| 2026-07-31 | 231.39 | 232.30 | 229.89 | 231.71 | -0.194% | 892,225 | -0.544% |
| 2026-07-30 | 231.73 | 232.27 | 230.04 | 232.16 | -0.086% | 1,088,052 | -0.737% |
| 2026-07-29 | 234.32 | 234.87 | 232.15 | 232.36 | -0.879% | 793,197 | -0.822% |
| 2026-07-28 | 233.60 | 234.91 | 233.59 | 234.42 | +0.874% | 839,015 | -1.694% |
| 2026-07-27 | 232.27 | 233.19 | 231.90 | 232.39 | +0.445% | 561,383 | -0.835% |
| 2026-07-24 | 229.58 | 231.84 | 229.58 | 231.36 | +0.898% | 670,362 | -0.393% |
| 2026-07-23 | 229.31 | 230.28 | 228.70 | 229.30 | -0.620% | 558,849 | +0.502% |
| 2026-07-22 | 231.00 | 231.75 | 230.43 | 230.73 | +0.074% | 617,365 | -0.121% |
| 2026-07-21 | 229.86 | 230.89 | 229.12 | 230.56 | +0.361% | 497,194 | -0.048% |
| 2026-07-20 | 231.43 | 231.56 | 229.60 | 229.73 | -0.614% | 765,414 | +0.313% |
| 2026-07-17 | 231.80 | 233.57 | 230.90 | 231.15 | -0.516% | 536,775 | -0.303% |
| 2026-07-16 | 230.75 | 232.42 | 230.75 | 232.35 | +0.912% | 571,784 | -0.818% |
| 2026-07-15 | 230.43 | 231.18 | 229.97 | 230.25 | +0.135% | 634,526 | +0.087% |
| 2026-07-14 | 230.62 | 231.44 | 229.75 | 229.94 | -0.407% | 652,259 | +0.222% |
| 2026-07-13 | 230.93 | 231.84 | 230.47 | 230.88 | +0.169% | 509,146 | -0.186% |
| 2026-07-10 | 230.37 | 230.78 | 229.41 | 230.49 | +0.252% | 392,139 | -0.017% |
| 2026-07-09 | 228.83 | 230.18 | 228.70 | 229.91 | +0.441% | 569,966 | +0.235% |
| 2026-07-08 | 230.05 | 230.05 | 228.35 | 228.90 | -0.815% | 574,496 | +0.677% |
| 2026-07-07 | 232.02 | 232.28 | 230.51 | 230.78 | -0.056% | 537,659 | -0.143% |
| 2026-07-06 | 230.39 | 231.15 | 229.87 | 230.91 | +0.308% | 651,961 | -0.199% |
| 2026-07-02 | 229.08 | 230.26 | 228.66 | 230.20 | +1.062% | 633,679 | +0.109% |
| 2026-07-01 | 227.08 | 229.09 | 226.85 | 227.78 | +0.317% | 1,066,357 | +1.172% |
| 2026-06-30 | 226.77 | 227.62 | 226.47 | 227.06 | -0.044% | 1,476,364 | +1.493% |
| 2026-06-29 | 227.18 | 227.46 | 226.29 | 227.16 | +0.283% | 774,599 | +1.448% |
| 2026-06-26 | 225.72 | 227.16 | 225.72 | 226.52 | +0.190% | 700,958 | +1.735% |
| 2026-06-25 | 227.19 | 228.17 | 225.83 | 226.09 | -0.088% | 4,710,680 | +1.928% |
| 2026-06-24 | 226.20 | 227.85 | 225.88 | 226.29 | +0.035% | 701,752 | +1.838% |
| 2026-06-23 | 225.78 | 227.04 | 225.22 | 226.21 | -0.273% | 673,370 | +1.874% |
| 2026-06-22 | 226.72 | 227.81 | 226.60 | 226.83 | +0.199% | 661,650 | +1.596% |
| 2026-06-18 | 227.58 | 227.58 | 226.05 | 226.38 | +0.261% | 712,424 | +1.798% |
| 2026-06-17 | 228.64 | 229.16 | 225.19 | 225.79 | -1.393% | 1,160,051 | +2.064% |
| 2026-06-16 | 229.20 | 230.05 | 228.75 | 228.98 | +0.101% | 536,571 | +0.642% |
| 2026-06-15 | 229.01 | 229.67 | 228.48 | 228.75 | +0.009% | 686,506 | +0.743% |
| 2026-06-12 | 227.91 | 229.09 | 226.99 | 228.73 | +0.696% | 1,151,595 | +0.752% |
| 2026-06-11 | 225.83 | 228.04 | 225.02 | 227.15 | +1.099% | 1,146,613 | +1.453% |
| 2026-06-10 | 226.33 | 226.92 | 224.64 | 224.68 | -0.808% | 1,104,439 | +2.568% |
| 2026-06-09 | 226.82 | 227.50 | 223.88 | 226.51 | +0.203% | 1,557,904 | +1.739% |
| 2026-06-08 | 227.36 | 228.22 | 226.00 | 226.05 | -0.216% | 870,281 | +1.946% |
| 2026-06-05 | 228.94 | 229.23 | 226.34 | 226.54 | -1.148% | 1,009,762 | +1.726% |
| 2026-06-04 | 228.76 | 229.53 | 228.54 | 229.17 | +0.929% | 768,840 | +0.559% |
| 2026-06-03 | 227.30 | 228.06 | 226.94 | 227.06 | -0.351% | 815,349 | +1.493% |
| 2026-06-02 | 226.28 | 227.97 | 226.09 | 227.86 | +0.507% | 588,219 | +1.137% |
| 2026-06-01 | 226.74 | 227.18 | 226.21 | 226.71 | -0.531% | 1,031,963 | +1.650% |
| 2026-05-29 | 228.54 | 228.88 | 227.92 | 227.92 | -0.175% | 2,298,028 | +1.110% |
| 2026-05-28 | 228.15 | 228.51 | 227.28 | 228.32 | +0.145% | 12,390,504 | +0.933% |
| 2026-05-27 | 228.12 | 228.74 | 227.74 | 227.99 | +0.048% | 593,815 | +1.079% |
| 2026-05-26 | 228.63 | 228.95 | 227.64 | 227.88 | -0.066% | 602,911 | +1.128% |
| 2026-05-22 | 227.15 | 228.50 | 227.15 | 228.03 | +0.831% | 429,075 | +1.061% |
| 2026-05-21 | 224.71 | 226.24 | 223.62 | 226.15 | +0.177% | 680,894 | +1.901% |
| 2026-05-20 | 224.48 | 225.98 | 224.06 | 225.75 | +0.575% | 593,868 | +2.082% |
| 2026-05-19 | 224.10 | 225.11 | 223.44 | 224.46 | -0.200% | 608,218 | +2.669% |
| 2026-05-18 | 223.76 | 224.97 | 223.33 | 224.91 | +0.653% | 882,268 | +2.463% |
| 2026-05-15 | 224.42 | 224.42 | 223.30 | 223.45 | -0.755% | 696,551 | +3.133% |
| 2026-05-14 | 225.03 | 225.90 | 224.73 | 225.15 | +0.227% | 721,286 | +2.354% |
| 2026-05-13 | 224.31 | 224.89 | 223.81 | 224.64 | -0.058% | 508,923 | +2.586% |
| 2026-05-12 | 224.39 | 225.05 | 223.18 | 224.77 | +0.085% | 573,725 | +2.527% |
| 2026-05-11 | 224.60 | 225.00 | 224.03 | 224.58 | +0.143% | 577,125 | +2.614% |
| 2026-05-08 | 224.39 | 224.79 | 223.79 | 224.26 | +0.304% | 439,852 | +2.760% |
| 2026-05-07 | 224.67 | 225.00 | 223.22 | 223.58 | -0.529% | 680,086 | +3.073% |
| 2026-05-06 | 224.34 | 225.34 | 224.24 | 224.77 | +0.433% | 730,264 | +2.527% |
| 2026-05-05 | 222.65 | 224.43 | 222.44 | 223.80 | +0.774% | 505,270 | +2.971% |
| 2026-05-04 | 222.88 | 223.76 | 221.74 | 222.08 | -0.640% | 615,697 | +3.769% |
| 2026-05-01 | 224.45 | 225.26 | 223.51 | 223.51 | -0.072% | 772,458 | +3.105% |
| 2026-04-30 | 220.93 | 224.02 | 220.56 | 223.67 | +1.249% | 777,388 | +3.031% |
| 2026-04-29 | 220.23 | 220.91 | 219.95 | 220.91 | +0.322% | 474,171 | +4.319% |
| 2026-04-28 | 220.92 | 221.16 | 219.77 | 220.20 | +0.064% | 680,420 | +4.655% |
| 2026-04-27 | 220.24 | 221.23 | 219.90 | 220.06 | -0.258% | 390,062 | +4.721% |
| 2026-04-24 | 221.51 | 221.68 | 220.29 | 220.63 | -0.100% | 389,576 | +4.451% |
| 2026-04-23 | 220.17 | 221.10 | 219.25 | 220.85 | +0.313% | 643,608 | +4.347% |
| 2026-04-22 | 220.96 | 221.25 | 219.73 | 220.16 | +0.182% | 561,865 | +4.674% |
| 2026-04-21 | 221.85 | 222.09 | 219.51 | 219.76 | -0.615% | 539,082 | +4.864% |
| 2026-04-20 | 220.79 | 221.66 | 220.65 | 221.12 | +0.104% | 617,868 | +4.219% |
| 2026-04-17 | 219.54 | 221.72 | 219.45 | 220.89 | +1.043% | 628,595 | +4.328% |
| 2026-04-16 | 218.09 | 218.97 | 217.88 | 218.61 | +0.275% | 663,399 | +5.416% |
| 2026-04-15 | 217.60 | 218.37 | 216.72 | 218.01 | +0.211% | 550,405 | +5.706% |
| 2026-04-14 | 216.85 | 217.82 | 216.42 | 217.55 | +0.203% | 1,184,637 | +5.930% |
| 2026-04-13 | 214.86 | 217.14 | 214.69 | 217.11 | +0.785% | 775,151 | +6.144% |
| 2026-04-10 | 217.17 | 217.22 | 215.15 | 215.42 | -0.765% | 530,316 | +6.977% |
| 2026-04-09 | 215.63 | 217.48 | 215.54 | 217.08 | +0.379% | 727,304 | +6.159% |
| 2026-04-08 | 214.82 | 216.26 | 214.78 | 216.26 | +1.981% | 1,165,821 | +6.562% |
| 2026-04-07 | 212.14 | 212.19 | 210.73 | 212.06 | -0.320% | 885,621 | +8.672% |
| 2026-04-06 | 211.52 | 212.86 | 211.40 | 212.74 | +0.415% | 731,372 | +8.325% |
| 2026-04-02 | 210.10 | 212.59 | 209.65 | 211.86 | +0.175% | 733,841 | +8.775% |
| 2026-04-01 | 211.57 | 212.06 | 211.12 | 211.49 | +0.161% | 1,148,716 | +8.965% |
| 2026-03-31 | 209.41 | 211.54 | 208.35 | 211.15 | +1.695% | 1,447,721 | +9.140% |
| 2026-03-30 | 209.32 | 209.58 | 206.97 | 207.63 | +0.029% | 1,007,750 | +10.991% |
| 2026-03-27 | 209.66 | 209.76 | 207.10 | 207.57 | -1.218% | 982,944 | +11.023% |
| 2026-03-26 | 210.47 | 212.23 | 210.00 | 210.13 | -0.535% | 807,083 | +9.670% |
| 2026-03-25 | 211.72 | 212.41 | 210.25 | 211.26 | +0.485% | 730,163 | +9.084% |
| 2026-03-24 | 208.46 | 211.48 | 208.34 | 210.24 | +0.258% | 1,008,806 | +9.613% |
| 2026-03-23 | 210.54 | 211.66 | 209.34 | 209.70 | +0.948% | 1,186,310 | +9.895% |
| 2026-03-20 | 209.61 | 209.95 | 207.03 | 207.73 | -0.949% | 1,363,937 | +10.937% |
| 2026-03-19 | 209.10 | 210.81 | 208.57 | 209.72 | -0.100% | 1,219,485 | +9.885% |
| 2026-03-18 | 212.35 | 212.59 | 209.89 | 209.93 | -1.538% | 792,598 | +9.775% |
| 2026-03-17 | 213.60 | 214.47 | 213.14 | 213.21 | -0.047% | 657,130 | +8.086% |
| 2026-03-16 | 213.25 | 214.10 | 212.77 | 213.31 | +0.756% | 1,091,503 | +8.035% |
| 2026-03-13 | 213.11 | 213.92 | 211.48 | 211.71 | -0.094% | 1,805,461 | +8.852% |
| 2026-03-12 | 213.23 | 213.89 | 211.89 | 211.91 | -1.327% | 9,959,890 | +8.749% |
| 2026-03-11 | 215.37 | 215.63 | 213.96 | 214.76 | -0.292% | 622,963 | +7.306% |
| 2026-03-10 | 215.97 | 217.53 | 214.78 | 215.39 | -0.462% | 1,523,733 | +6.992% |
| 2026-03-09 | 214.41 | 216.95 | 212.29 | 216.39 | +0.069% | 1,747,801 | +6.498% |
| 2026-03-06 | 216.43 | 216.69 | 214.40 | 216.24 | -1.016% | 2,023,794 | +6.571% |
| 2026-03-05 | 219.37 | 220.07 | 217.21 | 218.46 | -1.042% | 2,232,178 | +5.488% |
| 2026-03-04 | 220.35 | 221.16 | 219.07 | 220.76 | +0.355% | 3,628,141 | +4.389% |
| 2026-03-03 | 218.87 | 220.84 | 216.80 | 219.98 | -0.843% | 2,571,739 | +4.760% |
| 2026-03-02 | 220.70 | 222.59 | 220.24 | 221.85 | -0.108% | 1,362,501 | +3.876% |
| 2026-02-27 | 220.99 | 222.33 | 220.32 | 222.09 | +0.068% | 1,050,748 | +3.764% |
| 2026-02-26 | 221.90 | 222.69 | 220.78 | 221.94 | +0.162% | 931,987 | +3.834% |
| 2026-02-25 | 221.58 | 221.72 | 220.32 | 221.58 | +0.231% | 561,153 | +4.003% |
| 2026-02-24 | 219.36 | 221.40 | 219.35 | 221.07 | +0.752% | 897,777 | +4.243% |
| 2026-02-23 | 220.35 | 221.24 | 218.68 | 219.42 | -0.800% | 724,956 | +5.027% |
| 2026-02-20 | 219.63 | 221.23 | 219.23 | 221.19 | +0.418% | 1,219,734 | +4.186% |
| 2026-02-19 | 220.53 | 221.11 | 219.43 | 220.27 | -0.335% | 868,651 | +4.622% |
| 2026-02-18 | 220.57 | 221.57 | 220.23 | 221.01 | +0.372% | 701,456 | +4.271% |
| 2026-02-17 | 220.53 | 221.31 | 218.80 | 220.19 | -0.045% | 1,367,946 | +4.660% |
| 2026-02-13 | 218.97 | 221.37 | 218.70 | 220.29 | +0.598% | 1,139,707 | +4.612% |
| 2026-02-12 | 222.47 | 223.06 | 218.78 | 218.98 | -1.365% | 878,093 | +5.238% |
| 2026-02-11 | 222.28 | 222.58 | 221.44 | 222.01 | +0.212% | 1,302,533 | +3.802% |
| 2026-02-10 | 221.50 | 222.46 | 221.48 | 221.54 | -0.023% | 679,518 | +4.022% |
| 2026-02-09 | 221.44 | 221.91 | 220.31 | 221.59 | -0.216% | 494,271 | +3.998% |
| 2026-02-06 | 219.61 | 222.31 | 219.61 | 222.07 | +1.397% | 581,716 | +3.774% |
| 2026-02-05 | 220.32 | 220.63 | 218.76 | 219.01 | -0.914% | 781,438 | +5.224% |
| 2026-02-04 | 219.57 | 221.70 | 219.57 | 221.03 | +0.959% | 912,627 | +4.262% |
| 2026-02-03 | 218.44 | 220.03 | 217.60 | 218.93 | -0.050% | 716,905 | +5.262% |
| 2026-02-02 | 216.91 | 219.22 | 216.66 | 219.04 | +0.829% | 688,056 | +5.209% |
| 2026-01-30 | 216.21 | 217.59 | 215.13 | 217.24 | +0.258% | 820,714 | +6.081% |
| 2026-01-29 | 217.11 | 217.83 | 215.56 | 216.68 | +0.153% | 1,934,805 | +6.355% |
| 2026-01-28 | 216.76 | 217.41 | 215.86 | 216.35 | -0.180% | 650,843 | +6.517% |
| 2026-01-27 | 216.68 | 217.03 | 216.32 | 216.74 | -0.184% | 767,341 | +6.326% |
| 2026-01-26 | 217.00 | 217.48 | 216.86 | 217.14 | +0.365% | 630,021 | +6.130% |
| 2026-01-23 | 216.74 | 216.74 | 215.67 | 216.35 | -0.378% | 521,708 | +6.517% |
| 2026-01-22 | 217.16 | 218.04 | 216.87 | 217.17 | +0.254% | 685,535 | +6.115% |
| 2026-01-21 | 214.71 | 217.34 | 214.64 | 216.62 | +1.371% | 1,236,787 | +6.384% |
| 2026-01-20 | 215.07 | 215.76 | 213.42 | 213.69 | -1.643% | 1,019,918 | +7.843% |
| 2026-01-16 | 217.65 | 217.94 | 216.99 | 217.26 | -0.234% | 789,725 | +6.071% |
| 2026-01-15 | 217.77 | 218.44 | 217.28 | 217.77 | +0.179% | 1,131,265 | +5.823% |
| 2026-01-14 | 216.37 | 217.40 | 216.24 | 217.38 | +0.281% | 659,199 | +6.013% |
| 2026-01-13 | 217.39 | 217.57 | 216.08 | 216.77 | -0.212% | 1,884,457 | +6.311% |
| 2026-01-12 | 216.68 | 217.41 | 215.98 | 217.23 | -0.078% | 856,894 | +6.086% |
| 2026-01-09 | 216.41 | 217.69 | 216.14 | 217.40 | +0.555% | 1,533,918 | +6.003% |
| 2026-01-08 | 213.72 | 216.55 | 213.69 | 216.20 | +0.948% | 709,181 | +6.591% |
| 2026-01-07 | 216.56 | 216.85 | 214.17 | 214.17 | -0.980% | 1,230,720 | +7.601% |
| 2026-01-06 | 214.58 | 216.65 | 214.48 | 216.29 | +0.703% | 949,494 | +6.547% |
| 2026-01-05 | 213.22 | 215.35 | 213.12 | 214.78 | +0.945% | 1,059,486 | +7.296% |
| 2026-01-02 | 212.48 | 213.12 | 211.56 | 212.77 | +0.330% | 1,205,986 | +8.309% |
| 2025-12-31 | 213.49 | 213.49 | 212.00 | 212.07 | -0.698% | 508,886 | +8.667% |
| 2025-12-30 | 213.79 | 213.96 | 213.40 | 213.56 | -0.108% | 465,425 | +7.909% |
| 2025-12-29 | 213.95 | 214.38 | 213.53 | 213.79 | -0.187% | 559,791 | +7.793% |
| 2025-12-26 | 214.01 | 214.40 | 213.66 | 214.19 | -0.019% | 440,162 | +7.591% |
| 2025-12-24 | 213.22 | 214.57 | 213.22 | 214.23 | +0.445% | 352,863 | +7.571% |
| 2025-12-23 | 213.07 | 213.37 | 212.86 | 213.28 | +0.052% | 516,139 | +8.050% |
| 2025-12-22 | 212.46 | 213.50 | 212.37 | 213.17 | +0.509% | 607,761 | +8.106% |
| 2025-12-19 | 211.41 | 212.70 | 211.41 | 212.09 | +0.407% | 723,075 | +8.657% |
| 2025-12-18 | 211.88 | 212.67 | 210.75 | 211.23 | +0.247% | 1,289,416 | +9.099% |
| 2025-12-17 | 211.44 | 212.25 | 210.51 | 210.71 | -0.152% | 819,128 | +9.368% |
| 2025-12-16 | 212.34 | 212.57 | 210.37 | 211.03 | -1.236% | 855,868 | +9.202% |
| 2025-12-15 | 214.53 | 214.64 | 213.06 | 213.67 | +0.009% | 646,580 | +7.853% |
| 2025-12-12 | 214.69 | 214.90 | 213.09 | 213.65 | -0.382% | 1,068,527 | +7.863% |
| 2025-12-11 | 213.02 | 214.55 | 212.99 | 214.47 | +0.596% | 821,868 | +7.451% |
| 2025-12-10 | 210.97 | 213.54 | 210.72 | 213.20 | +0.995% | 1,561,056 | +8.091% |
| 2025-12-09 | 211.42 | 212.23 | 210.96 | 211.10 | -0.104% | 841,916 | +9.166% |
| 2025-12-08 | 212.23 | 212.23 | 211.00 | 211.32 | -0.302% | 842,214 | +9.053% |
| 2025-12-05 | 212.17 | 212.99 | 211.84 | 211.96 | -0.099% | 784,396 | +8.723% |
| 2025-12-04 | 212.41 | 212.76 | 211.21 | 212.17 | -0.160% | 632,056 | +8.616% |
| 2025-12-03 | 211.32 | 212.74 | 211.32 | 212.51 | +0.511% | 886,967 | +8.442% |
| 2025-12-02 | 211.57 | 211.90 | 210.82 | 211.43 | +0.057% | 934,835 | +8.996% |
| 2025-12-01 | 211.29 | 212.35 | 211.18 | 211.31 | -0.523% | 767,475 | +9.058% |
| 2025-11-28 | 211.15 | 212.42 | 211.06 | 212.42 | +0.783% | 312,974 | +8.488% |
| 2025-11-26 | 209.78 | 211.53 | 209.76 | 210.77 | +0.702% | 638,635 | +9.337% |
| 2025-11-25 | 207.40 | 209.62 | 207.06 | 209.30 | +1.048% | 1,142,757 | +10.105% |
| 2025-11-24 | 206.51 | 207.60 | 205.79 | 207.13 | +0.480% | 1,422,849 | +11.259% |
| 2025-11-21 | 203.97 | 207.23 | 203.78 | 206.14 | +1.417% | 2,446,241 | +11.793% |
| 2025-11-20 | 207.60 | 208.18 | 203.15 | 203.26 | -1.239% | 2,884,197 | +13.377% |
| 2025-11-19 | 206.18 | 206.99 | 205.01 | 205.81 | -0.339% | 2,734,459 | +11.972% |
| 2025-11-18 | 206.50 | 207.63 | 205.44 | 206.51 | -0.420% | 21,670,216 | +11.593% |
| 2025-11-17 | 209.18 | 209.61 | 206.67 | 207.38 | -1.064% | 1,695,874 | +11.125% |
| 2025-11-14 | 209.07 | 210.72 | 208.41 | 209.61 | -0.209% | 1,442,012 | +9.942% |
| 2025-11-13 | 211.78 | 212.38 | 209.82 | 210.05 | -0.953% | 1,510,853 | +9.712% |
| 2025-11-12 | 211.47 | 212.54 | 211.47 | 212.07 | +0.407% | 588,286 | +8.667% |
| 2025-11-11 | 209.55 | 211.40 | 209.55 | 211.21 | +0.879% | 597,123 | +9.109% |
| 2025-11-10 | 208.57 | 209.65 | 207.81 | 209.37 | +0.707% | 560,937 | +10.068% |
| 2025-11-07 | 206.78 | 207.97 | 206.02 | 207.90 | +0.440% | 805,837 | +10.847% |
| 2025-11-06 | 207.88 | 208.41 | 206.78 | 206.99 | -0.677% | 639,265 | +11.334% |
| 2025-11-05 | 207.45 | 208.90 | 207.38 | 208.40 | +0.260% | 489,334 | +10.581% |
| 2025-11-04 | 207.14 | 208.22 | 206.89 | 207.86 | -0.307% | 526,849 | +10.868% |
| 2025-11-03 | 209.36 | 209.36 | 207.04 | 208.50 | -0.139% | 539,229 | +10.528% |
| 2025-10-31 | 209.14 | 209.55 | 208.02 | 208.79 | +0.221% | 540,050 | +10.374% |
| 2025-10-30 | 208.42 | 209.88 | 208.25 | 208.33 | -0.544% | 573,130 | +10.618% |
| 2025-10-29 | 210.69 | 210.69 | 208.47 | 209.47 | -0.570% | 763,168 | +10.016% |
| 2025-10-28 | 211.83 | 211.83 | 210.62 | 210.67 | -0.350% | 1,493,486 | +9.389% |
| 2025-10-27 | 210.93 | 211.56 | 210.66 | 211.41 | +0.739% | 355,135 | +9.006% |
| 2025-10-24 | 210.21 | 210.37 | 209.74 | 209.86 | +0.522% | 473,601 | +9.811% |
| 2025-10-23 | 208.46 | 209.04 | 207.96 | 208.77 | +0.370% | 500,852 | +10.385% |
| 2025-10-22 | 208.90 | 208.90 | 207.18 | 208.00 | -0.474% | 688,255 | +10.793% |
| 2025-10-21 | 208.68 | 209.57 | 208.62 | 208.99 | +0.273% | 517,091 | +10.268% |
| 2025-10-20 | 206.90 | 208.72 | 206.90 | 208.42 | +1.170% | 590,841 | +10.570% |
| 2025-10-17 | 204.86 | 206.41 | 204.56 | 206.01 | +0.694% | 716,434 | +11.864% |
| 2025-10-16 | 206.62 | 206.92 | 203.92 | 204.59 | -0.920% | 870,193 | +12.640% |
| 2025-10-15 | 206.46 | 207.70 | 204.70 | 206.49 | +0.413% | 609,789 | +11.603% |
| 2025-10-14 | 203.12 | 206.49 | 202.86 | 205.64 | +0.651% | 822,122 | +12.065% |
| 2025-10-13 | 204.00 | 204.93 | 203.49 | 204.31 | +0.884% | 462,410 | +12.794% |
| 2025-10-10 | 207.42 | 207.79 | 202.45 | 202.52 | -2.211% | 570,347 | +13.791% |
| 2025-10-09 | 208.57 | 208.67 | 206.67 | 207.10 | -0.657% | 449,054 | +11.275% |
| 2025-10-08 | 208.19 | 208.80 | 207.50 | 208.47 | +0.279% | 475,217 | +10.543% |
| 2025-10-07 | 208.72 | 208.98 | 207.42 | 207.89 | -0.206% | 462,917 | +10.852% |
| 2025-10-06 | 209.12 | 209.12 | 208.03 | 208.32 | +0.231% | 467,717 | +10.623% |
| 2025-10-03 | 207.24 | 208.86 | 207.24 | 207.84 | +0.391% | 507,195 | +10.879% |
| 2025-10-02 | 206.77 | 207.36 | 206.33 | 207.03 | 0.000% | 532,086 | +11.312% |
| 2025-10-01 | 205.96 | 207.24 | 205.96 | 207.03 | +0.252% | 548,916 | +11.312% |
| 2025-09-30 | 205.53 | 206.62 | 205.09 | 206.51 | +0.345% | 576,136 | +11.593% |
| 2025-09-29 | 205.87 | 205.90 | 205.15 | 205.80 | +0.161% | 400,754 | +11.978% |
| 2025-09-26 | 204.47 | 205.61 | 204.47 | 205.47 | +0.765% | 524,787 | +12.157% |
| 2025-09-25 | 204.42 | 204.46 | 203.15 | 203.91 | -0.376% | 500,112 | +13.016% |
| 2025-09-24 | 205.31 | 205.54 | 204.47 | 204.68 | -0.185% | 506,815 | +12.590% |
| 2025-09-23 | 205.06 | 206.16 | 204.78 | 205.06 | +0.039% | 1,289,472 | +12.382% |
| 2025-09-22 | 204.28 | 205.24 | 204.13 | 204.98 | +0.191% | 476,143 | +12.426% |
| 2025-09-19 | 204.77 | 204.98 | 203.80 | 204.59 | +0.191% | 584,787 | +12.640% |
| 2025-09-18 | 204.08 | 204.74 | 203.50 | 204.20 | +0.339% | 942,427 | +12.855% |
| 2025-09-17 | 203.28 | 204.92 | 202.51 | 203.51 | +0.296% | 730,869 | +13.238% |
| 2025-09-16 | 203.16 | 203.66 | 202.74 | 202.91 | -0.495% | 1,717,283 | +13.573% |
| 2025-09-15 | 204.29 | 204.57 | 203.61 | 203.92 | -0.010% | 521,111 | +13.010% |
| 2025-09-12 | 204.14 | 204.64 | 203.82 | 203.94 | -0.220% | 388,075 | +12.999% |
| 2025-09-11 | 202.24 | 204.59 | 202.09 | 204.39 | +1.238% | 605,472 | +12.750% |
| 2025-09-10 | 202.76 | 202.76 | 201.22 | 201.89 | -0.493% | 1,058,895 | +14.146% |
| 2025-09-09 | 202.78 | 203.29 | 202.64 | 202.89 | +0.020% | 851,780 | +13.584% |
| 2025-09-08 | 203.05 | 203.05 | 201.95 | 202.85 | -0.158% | 369,302 | +13.606% |
| 2025-09-05 | 204.13 | 204.60 | 202.34 | 203.17 | -0.465% | 390,773 | +13.427% |
| 2025-09-04 | 202.83 | 204.14 | 202.48 | 204.12 | +0.750% | 306,815 | +12.899% |
| 2025-09-03 | 202.74 | 203.04 | 201.65 | 202.60 | -0.044% | 318,025 | +13.746% |
| 2025-09-02 | 202.32 | 202.74 | 201.50 | 202.69 | -0.593% | 500,923 | +13.696% |
| 2025-08-29 | 203.79 | 204.23 | 203.40 | 203.90 | +0.039% | 328,181 | +13.021% |
| 2025-08-28 | 203.83 | 204.00 | 203.01 | 203.82 | +0.069% | 330,030 | +13.065% |
| 2025-08-27 | 202.73 | 203.84 | 202.64 | 203.68 | +0.474% | 331,185 | +13.143% |
| 2025-08-26 | 202.18 | 203.03 | 202.07 | 202.72 | +0.119% | 367,345 | +13.679% |
| 2025-08-25 | 203.58 | 203.69 | 202.48 | 202.48 | -0.701% | 345,973 | +13.814% |
| 2025-08-22 | 201.95 | 204.30 | 201.95 | 203.91 | +1.417% | 364,062 | +13.016% |
| 2025-08-21 | 201.11 | 201.69 | 200.52 | 201.06 | -0.302% | 266,636 | +14.618% |
| 2025-08-20 | 202.04 | 202.44 | 201.28 | 201.67 | -0.094% | 431,620 | +14.271% |
| 2025-08-19 | 201.32 | 202.60 | 201.31 | 201.86 | +0.213% | 340,209 | +14.163% |
| 2025-08-18 | 201.75 | 201.99 | 201.34 | 201.43 | -0.104% | 279,616 | +14.407% |
| 2025-08-15 | 202.60 | 202.63 | 201.60 | 201.64 | -0.198% | 341,784 | +14.288% |
| 2025-08-14 | 201.64 | 202.25 | 201.17 | 202.04 | -0.094% | 301,901 | +14.062% |
| 2025-08-13 | 201.06 | 202.30 | 200.95 | 202.23 | +0.913% | 417,052 | +13.954% |
| 2025-08-12 | 198.91 | 200.47 | 198.90 | 200.40 | +1.028% | 292,941 | +14.995% |
| 2025-08-11 | 199.02 | 199.37 | 198.04 | 198.36 | -0.211% | 308,182 | +16.178% |
| 2025-08-08 | 197.66 | 199.03 | 197.66 | 198.78 | +0.745% | 312,233 | +15.932% |
| 2025-08-07 | 197.88 | 198.35 | 196.63 | 197.31 | +0.361% | 548,767 | +16.796% |
| 2025-08-06 | 196.45 | 197.21 | 195.99 | 196.60 | +0.270% | 374,533 | +17.218% |
| 2025-08-05 | 196.65 | 196.90 | 195.74 | 196.07 | -0.178% | 586,057 | +17.535% |
| 2025-08-04 | 195.25 | 196.72 | 195.25 | 196.42 | +1.018% | 378,171 | +17.325% |
| 2025-08-01 | 196.13 | 196.13 | 193.91 | 194.44 | -1.289% | 635,237 | +18.520% |
| 2025-07-31 | 198.66 | 199.15 | 196.71 | 196.98 | -0.726% | 452,156 | +16.992% |
| 2025-07-30 | 199.68 | 199.77 | 197.60 | 198.42 | -0.641% | 358,053 | +16.143% |
| 2025-07-29 | 199.98 | 200.06 | 199.23 | 199.70 | +0.015% | 379,256 | +15.398% |
| 2025-07-28 | 200.61 | 200.61 | 199.45 | 199.67 | -0.449% | 291,204 | +15.415% |
| 2025-07-25 | 200.25 | 200.71 | 199.54 | 200.57 | +0.325% | 263,260 | +14.898% |
| 2025-07-24 | 199.95 | 200.77 | 199.84 | 199.92 | -0.125% | 315,618 | +15.271% |
| 2025-07-23 | 199.52 | 200.29 | 199.04 | 200.17 | +0.649% | 1,348,749 | +15.127% |
| 2025-07-22 | 197.37 | 199.05 | 197.36 | 198.88 | +0.785% | 453,583 | +15.874% |
| 2025-07-21 | 197.57 | 198.40 | 197.24 | 197.33 | -0.005% | 427,781 | +16.784% |
| 2025-07-18 | 198.18 | 198.18 | 196.87 | 197.34 | -0.127% | 514,010 | +16.778% |
| 2025-07-17 | 196.40 | 197.72 | 196.40 | 197.59 | +0.529% | 1,466,117 | +16.630% |
| 2025-07-16 | 196.29 | 196.85 | 194.81 | 196.55 | +0.342% | 472,978 | +17.248% |
| 2025-07-15 | 197.79 | 198.00 | 195.86 | 195.88 | -0.951% | 326,741 | +17.649% |
| 2025-07-14 | 197.48 | 197.92 | 197.07 | 197.76 | -0.066% | 351,611 | +16.530% |
| 2025-07-11 | 197.74 | 198.33 | 197.30 | 197.89 | -0.503% | 247,477 | +16.454% |
| 2025-07-10 | 197.76 | 199.26 | 197.43 | 198.89 | +0.541% | 291,337 | +15.868% |
| 2025-07-09 | 197.78 | 198.00 | 196.61 | 197.82 | +0.258% | 505,408 | +16.495% |
| 2025-07-08 | 197.00 | 197.85 | 196.72 | 197.31 | +0.056% | 303,780 | +16.796% |
| 2025-07-07 | 198.11 | 198.45 | 196.20 | 197.20 | -0.740% | 545,703 | +16.861% |
| 2025-07-03 | 197.96 | 198.99 | 197.85 | 198.67 | +0.577% | 222,316 | +15.996% |
| 2025-07-02 | 197.14 | 197.74 | 196.75 | 197.53 | +0.117% | 556,612 | +16.666% |
| 2025-07-01 | 195.19 | 197.84 | 195.19 | 197.30 | +0.962% | 661,697 | +16.802% |
| 2025-06-30 | 194.85 | 195.66 | 194.14 | 195.42 | +0.551% | 579,207 | +17.925% |
| 2025-06-27 | 193.90 | 195.10 | 193.55 | 194.35 | +0.429% | 358,829 | +18.575% |
| 2025-06-26 | 193.04 | 193.86 | 192.90 | 193.52 | +0.525% | 1,421,767 | +19.083% |
| 2025-06-25 | 193.15 | 193.15 | 192.17 | 192.51 | -0.321% | 357,371 | +19.708% |
| 2025-06-24 | 192.34 | 193.51 | 192.20 | 193.13 | +0.762% | 441,959 | +19.324% |
| 2025-06-23 | 190.61 | 191.81 | 189.67 | 191.67 | +0.736% | 575,641 | +20.233% |
| 2025-06-20 | 190.96 | 191.39 | 189.93 | 190.27 | +0.195% | 461,566 | +21.117% |
| 2025-06-18 | 190.11 | 191.03 | 189.78 | 189.90 | +0.042% | 492,530 | +21.353% |
| 2025-06-17 | 190.93 | 191.22 | 189.66 | 189.82 | -0.950% | 466,990 | +21.404% |
| 2025-06-16 | 191.13 | 192.22 | 191.00 | 191.64 | +0.382% | 849,645 | +20.252% |
| 2025-06-13 | 191.86 | 192.57 | 190.62 | 190.91 | -1.006% | 598,613 | +20.711% |
| 2025-06-12 | 191.79 | 192.94 | 191.47 | 192.85 | +0.307% | 335,701 | +19.497% |
| 2025-06-11 | 193.13 | 193.22 | 191.71 | 192.26 | -0.342% | 298,719 | +19.864% |
| 2025-06-10 | 191.86 | 193.18 | 191.86 | 192.92 | +0.584% | 337,956 | +19.454% |
| 2025-06-09 | 191.96 | 192.55 | 191.42 | 191.80 | +0.240% | 454,058 | +20.151% |
| 2025-06-06 | 191.11 | 191.99 | 190.88 | 191.34 | +0.758% | 380,012 | +20.440% |
| 2025-06-05 | 190.50 | 190.79 | 189.34 | 189.90 | -0.079% | 433,839 | +21.353% |
| 2025-06-04 | 190.80 | 191.11 | 190.02 | 190.05 | -0.289% | 318,901 | +21.258% |
| 2025-06-03 | 189.34 | 190.70 | 188.93 | 190.60 | +0.612% | 371,561 | +20.908% |
| 2025-06-02 | 188.83 | 189.59 | 187.50 | 189.44 | +0.238% | 362,854 | +21.648% |
| 2025-05-30 | 188.67 | 189.65 | 187.50 | 188.99 | +0.016% | 1,582,079 | +21.938% |
| 2025-05-29 | 189.19 | 189.21 | 187.57 | 188.96 | +0.420% | 421,193 | +21.957% |
| 2025-05-28 | 189.76 | 189.93 | 188.05 | 188.17 | -0.780% | 332,614 | +22.469% |
| 2025-05-27 | 188.33 | 189.71 | 187.78 | 189.65 | +1.787% | 536,071 | +21.513% |
| 2025-05-23 | 185.34 | 187.05 | 185.34 | 186.32 | -0.576% | 700,202 | +23.685% |
| 2025-05-22 | 187.77 | 188.51 | 186.84 | 187.40 | -0.372% | 661,241 | +22.972% |
| 2025-05-21 | 190.25 | 190.59 | 187.93 | 188.10 | -1.796% | 980,156 | +22.515% |
| 2025-05-20 | 191.42 | 192.01 | 190.77 | 191.54 | -0.188% | 4,659,989 | +20.314% |
| 2025-05-19 | 190.30 | 192.15 | 190.28 | 191.90 | +0.167% | 458,626 | +20.089% |
| 2025-05-16 | 190.34 | 191.67 | 189.76 | 191.58 | +0.678% | 353,282 | +20.289% |
| 2025-05-15 | 188.11 | 190.29 | 188.00 | 190.29 | +0.944% | 541,797 | +21.105% |
| 2025-05-14 | 189.45 | 189.54 | 188.10 | 188.51 | -0.591% | 622,983 | +22.248% |
| 2025-05-13 | 189.96 | 190.39 | 189.48 | 189.63 | -0.326% | 372,264 | +21.526% |
| 2025-05-12 | 190.10 | 190.34 | 189.01 | 190.25 | +2.622% | 533,281 | +21.130% |
| 2025-05-09 | 186.02 | 186.24 | 184.99 | 185.39 | -0.038% | 342,446 | +24.306% |
| 2025-05-08 | 185.31 | 187.28 | 184.81 | 185.46 | +0.569% | 639,429 | +24.259% |
| 2025-05-07 | 184.04 | 185.19 | 183.30 | 184.41 | +0.639% | 494,532 | +24.966% |
| 2025-05-06 | 183.57 | 184.93 | 183.05 | 183.24 | -0.780% | 766,930 | +25.764% |
| 2025-05-05 | 184.89 | 185.64 | 184.17 | 184.68 | -0.619% | 3,957,329 | +24.783% |
| 2025-05-02 | 185.63 | 186.31 | 184.75 | 185.83 | +1.028% | 639,902 | +24.011% |
| 2025-05-01 | 184.33 | 185.41 | 183.50 | 183.94 | +0.278% | 585,726 | +25.285% |
| 2025-04-30 | 182.13 | 184.17 | 180.00 | 183.43 | +0.060% | 540,364 | +25.634% |
| 2025-04-29 | 181.81 | 183.81 | 181.68 | 183.32 | +0.449% | 610,984 | +25.709% |
| 2025-04-28 | 182.37 | 183.10 | 180.92 | 182.50 | +0.363% | 340,185 | +26.274% |
| 2025-04-25 | 181.56 | 182.07 | 180.22 | 181.84 | -0.126% | 665,372 | +26.732% |
| 2025-04-24 | 179.74 | 182.25 | 179.00 | 182.07 | +1.449% | 3,798,826 | +26.572% |
| 2025-04-23 | 180.79 | 182.64 | 178.91 | 179.47 | +0.837% | 1,252,183 | +28.406% |
| 2025-04-22 | 175.60 | 178.40 | 175.50 | 177.98 | +2.417% | 621,617 | +29.481% |
| 2025-04-21 | 175.85 | 176.01 | 172.13 | 173.78 | -2.030% | 1,025,543 | +32.610% |
| 2025-04-17 | 176.56 | 178.73 | 176.56 | 177.38 | +0.192% | 656,550 | +29.919% |
| 2025-04-16 | 178.93 | 179.90 | 175.65 | 177.04 | -1.409% | 783,161 | +30.168% |
| 2025-04-15 | 180.71 | 181.52 | 179.57 | 179.57 | 0.000% | 560,623 | +28.334% |