Dark

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

Market Open

Jan 30, 2026 2:41:59 PM EST

694.64USD-0.351%(-2.45)5,138,582

694.58Bid 694.78Ask 0.20Spread

Pre-market

Jan 30, 2026 9:28:30 AM EST

694.68USD-0.346%(-2.41)19,324

After-hours

Jan 29, 2026 4:57:30 PM EST

697.15USD-0.003%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	694.8300	697.1800	690.2600	694.6400	-0.351%	5,138,582	0.000%
2026-01-29	699.4700	700.1500	687.8900	697.0900	-0.230%	7,414,129	-0.351%
2026-01-28	700.1100	700.9700	697.0200	698.7000	+0.007%	10,288,064	-0.581%
2026-01-27	697.2800	699.6300	696.6600	698.6500	+0.397%	8,645,351	-0.574%
2026-01-26	693.5600	697.2200	693.0000	695.8900	+0.527%	7,027,048	-0.180%
2026-01-23	691.1900	694.0400	690.2200	692.2400	+0.040%	7,893,164	+0.347%
2026-01-22	692.9100	694.1900	689.9800	691.9600	+0.529%	6,491,338	+0.387%
2026-01-21	682.6600	691.7900	681.1700	688.3200	+1.134%	8,139,734	+0.918%
2026-01-20	684.5100	687.7890	679.5800	680.6000	-2.024%	8,534,381	+2.063%
2026-01-16	696.7500	697.3400	693.1700	694.6600	-0.095%	9,184,262	-0.003%
2026-01-15	697.6700	698.5300	694.2700	695.3200	+0.264%	7,956,168	-0.098%
2026-01-14	694.0700	694.7500	689.1800	693.4900	-0.485%	11,672,539	+0.166%
2026-01-13	698.5850	699.1600	694.4400	696.8700	-0.195%	6,925,848	-0.320%
2026-01-12	693.7200	699.1700	693.7100	698.2300	+0.165%	6,725,702	-0.514%
2026-01-09	693.6700	698.3700	692.2600	697.0800	+0.654%	5,701,374	-0.350%
2026-01-08	691.8350	693.6300	690.5000	692.5500	-0.012%	6,071,745	+0.302%
2026-01-07	695.2500	697.0200	692.3600	692.6300	-0.325%	7,516,007	+0.290%
2026-01-06	690.9800	695.3500	690.8300	694.8900	+0.594%	7,642,593	-0.036%
2026-01-05	689.5900	692.4700	689.4200	690.7900	+0.670%	11,213,901	+0.557%
2026-01-02	688.7400	689.9000	682.8800	686.1900	+0.182%	7,034,183	+1.231%
2025-12-31	690.1700	690.3900	684.7600	684.9400	-0.722%	3,834,541	+1.416%
2025-12-30	690.4600	691.5600	689.5900	689.9200	-0.143%	4,561,465	+0.684%
2025-12-29	690.5600	692.1900	689.1000	690.9100	-0.340%	5,382,700	+0.540%
2025-12-26	693.6800	694.7000	692.3600	693.2700	-0.017%	2,758,323	+0.198%
2025-12-24	690.9700	693.8621	690.8200	693.3900	+0.350%	2,343,605	+0.180%
2025-12-23	686.9200	691.2100	686.8600	690.9700	+0.457%	8,730,292	+0.531%
2025-12-22	686.9300	688.3800	685.6901	687.8300	+0.635%	14,971,311	+0.990%
2025-12-19	679.5800	684.1300	679.4300	683.4900	+0.884%	10,169,639	+1.631%
2025-12-18	678.5700	681.7500	675.8800	677.5000	+0.757%	37,048,189	+2.530%
2025-12-17	680.9000	681.3500	672.1600	672.4100	-1.093%	32,805,195	+3.306%
2025-12-16	680.1900	682.0600	675.9500	679.8400	-0.630%	40,594,271	+2.177%
2025-12-15	689.1900	689.1900	682.6600	684.1500	-0.149%	9,025,736	+1.533%
2025-12-12	691.6400	692.3300	682.5800	685.1700	-1.071%	14,656,910	+1.382%
2025-12-11	688.5700	692.7100	685.6000	692.5900	+0.242%	27,034,510	+0.296%
2025-12-10	685.9700	692.3897	684.7400	690.9200	+0.642%	17,844,133	+0.538%
2025-12-09	686.6100	688.8099	686.0200	686.5100	-0.080%	6,782,432	+1.184%
2025-12-08	690.0400	690.0610	684.9900	687.0600	-0.297%	6,327,018	+1.103%
2025-12-05	688.8900	691.8100	688.0200	689.1100	+0.183%	16,108,178	+0.802%
2025-12-04	688.6900	688.7600	684.8200	687.8500	+0.086%	6,652,957	+0.987%
2025-12-03	684.0000	688.3200	683.0600	687.2600	+0.355%	6,573,417	+1.074%
2025-12-02	685.3000	687.2300	682.7300	684.8300	+0.171%	9,107,248	+1.432%
2025-12-01	682.2000	686.4000	682.1300	683.6600	-0.469%	8,237,126	+1.606%
2025-11-28	684.2200	687.1300	683.9100	686.8800	+0.559%	3,779,212	+1.130%
2025-11-26	680.9600	685.0750	680.1100	683.0600	+0.690%	3,861,907	+1.695%
2025-11-25	671.9500	679.5500	667.7862	678.3800	+0.940%	5,394,202	+2.397%
2025-11-24	665.9400	673.3600	664.8700	672.0600	+1.477%	4,872,207	+3.360%
2025-11-21	658.2000	667.7950	654.0400	662.2800	+0.993%	6,108,348	+4.886%
2025-11-20	676.2600	678.9000	655.1000	655.7700	-1.529%	8,495,446	+5.927%
2025-11-19	664.0100	670.6300	662.0000	665.9500	+0.377%	6,246,651	+4.308%
2025-11-18	665.3400	668.3900	659.0900	663.4500	-0.828%	9,403,005	+4.701%
2025-11-17	672.9900	677.0100	665.4400	668.9900	-0.936%	6,143,466	+3.834%
2025-11-14	668.7000	678.9800	666.5300	675.3100	-0.021%	6,929,203	+2.862%
2025-11-13	683.8600	684.1900	673.8350	675.4500	-1.630%	9,738,829	+2.841%
2025-11-12	688.1600	688.3300	684.3000	686.6400	+0.070%	8,052,167	+1.165%
2025-11-11	683.3000	686.9200	682.0900	686.1600	+0.196%	12,252,897	+1.236%
2025-11-10	680.5950	685.5500	678.3800	684.8200	+1.554%	8,997,997	+1.434%
2025-11-07	671.2000	674.5800	664.4604	674.3400	+0.122%	10,021,609	+3.010%
2025-11-06	679.7900	680.7100	672.0100	673.5200	-1.085%	7,916,244	+3.136%
2025-11-05	678.2900	684.2100	677.4900	680.9100	+0.309%	8,342,722	+2.016%
2025-11-04	679.4200	683.2700	677.8800	678.8100	-1.148%	8,949,897	+2.332%
2025-11-03	689.0300	689.1600	683.2800	686.6900	+0.213%	5,675,072	+1.158%
2025-10-31	688.4000	688.4400	682.5800	685.2300	+0.293%	8,120,195	+1.373%
2025-10-30	687.2500	689.3200	683.2000	683.2300	-1.083%	6,398,174	+1.670%
2025-10-29	692.0850	693.0700	686.2200	690.7100	+0.054%	6,523,052	+0.569%
2025-10-28	690.4300	692.2600	688.2000	690.3400	+0.253%	5,521,394	+0.623%
2025-10-27	686.0900	688.9100	685.4450	688.6000	+1.187%	8,293,131	+0.877%
2025-10-24	679.7500	681.8000	678.9600	680.5200	+0.822%	7,901,270	+2.075%
2025-10-23	671.3900	676.0000	671.0800	674.9700	+0.568%	5,702,375	+2.914%
2025-10-22	675.2700	675.2800	666.6000	671.1600	-0.485%	4,929,851	+3.498%
2025-10-21	674.7400	676.2700	673.2700	674.4300	-0.024%	10,107,977	+2.997%
2025-10-20	670.5800	675.4982	670.5400	674.5900	+1.033%	7,433,185	+2.972%
2025-10-17	662.7100	668.9400	661.3950	667.6900	+0.559%	6,734,176	+4.036%
2025-10-16	670.0800	671.9000	660.4000	663.9800	-0.643%	5,132,270	+4.618%
2025-10-15	670.0800	673.4700	662.1700	668.2800	+0.421%	6,902,182	+3.944%
2025-10-14	660.4100	669.0600	656.3600	665.4800	-0.113%	6,413,027	+4.382%
2025-10-13	663.8400	667.8500	662.9900	666.2300	+1.528%	6,685,043	+4.264%
2025-10-10	675.4250	677.2036	656.0301	656.2000	-2.716%	7,643,628	+5.858%
2025-10-09	676.8000	677.1900	672.5000	674.5200	-0.281%	2,501,820	+2.983%
2025-10-08	673.5450	676.4900	672.7000	676.4200	+0.595%	5,191,955	+2.694%
2025-10-07	675.8200	676.2500	670.9200	672.4200	-0.366%	4,028,152	+3.304%
2025-10-06	674.8500	675.7700	672.7100	674.8900	+0.367%	4,122,437	+2.926%
2025-10-03	673.2400	675.9300	671.4500	672.4200	-0.012%	5,608,665	+3.304%
2025-10-02	673.7200	673.8100	670.0218	672.5000	+0.098%	5,694,896	+3.292%
2025-10-01	666.3650	672.6200	666.2700	671.8400	+0.380%	8,195,767	+3.394%
2025-09-30	666.1200	669.8600	664.8500	669.3000	+0.381%	4,899,443	+3.786%
2025-09-29	667.5650	668.4300	665.0700	666.7600	+0.281%	5,026,776	+4.181%
2025-09-26	662.7100	665.5500	661.0900	664.8900	+0.555%	4,338,480	+4.474%
2025-09-25	661.1400	662.5800	657.5700	661.2200	-0.458%	5,037,922	+5.054%
2025-09-24	667.7050	667.8200	662.8700	664.2600	-0.336%	17,964,938	+4.574%
2025-09-23	669.9500	670.5500	665.1800	666.5000	-0.534%	7,513,356	+4.222%
2025-09-22	665.3900	670.5200	665.3800	670.0800	+0.481%	8,709,679	+3.665%
2025-09-19	665.4800	667.7200	663.5600	666.8700	+0.478%	6,414,881	+4.164%
2025-09-18	663.2600	666.2700	661.6300	663.7000	+0.474%	11,497,956	+4.662%
2025-09-17	661.3600	663.0500	655.6200	660.5700	-0.110%	20,473,691	+5.158%
2025-09-16	662.8200	663.1200	660.5600	661.3000	-0.432%	10,650,595	+5.042%
2025-09-15	662.9400	664.3800	662.6900	664.1700	+0.522%	7,453,392	+4.588%
2025-09-12	660.9000	662.4600	660.2400	660.7200	-0.035%	6,244,954	+5.134%
2025-09-11	657.4600	661.6400	656.8600	660.9500	+0.833%	8,344,075	+5.097%
2025-09-10	656.8600	657.8200	653.8900	655.4900	+0.286%	18,437,458	+5.973%
2025-09-09	652.2000	654.1100	650.4500	653.6200	+0.230%	13,556,553	+6.276%
2025-09-08	651.8400	653.0600	650.4500	652.1200	+0.254%	5,228,348	+6.520%
2025-09-05	654.7000	655.4440	646.5400	650.4700	-0.267%	3,575,382	+6.790%
2025-09-04	647.6200	652.3600	646.7000	652.2100	+0.824%	5,855,433	+6.506%
2025-09-03	645.8200	647.4000	643.6400	646.8800	+0.538%	3,886,544	+7.383%
2025-09-02	640.6400	643.6400	638.0500	643.4200	-0.756%	5,796,423	+7.961%
2025-08-29	650.6900	651.0600	646.3500	648.3200	-0.586%	3,709,195	+7.145%
2025-08-28	650.4400	652.6900	648.5697	652.1400	+0.360%	3,384,996	+6.517%
2025-08-27	647.7600	650.5800	647.6500	649.8000	+0.238%	3,679,662	+6.901%
2025-08-26	645.3400	648.6900	644.7500	648.2600	+0.406%	3,301,771	+7.155%
2025-08-25	647.2300	648.4600	645.5500	645.6400	-0.441%	3,811,824	+7.589%
2025-08-22	640.9300	649.6800	640.4100	648.5000	+1.534%	4,024,818	+7.115%
2025-08-21	639.4100	641.0900	636.9686	638.7000	-0.395%	2,680,030	+8.758%
2025-08-20	642.5400	642.7500	636.0400	641.2300	-0.268%	3,876,107	+8.329%
2025-08-19	646.2900	647.2700	641.6600	642.9500	-0.529%	2,958,416	+8.040%
2025-08-18	646.0000	647.1700	645.3300	646.3700	-0.046%	4,463,296	+7.468%
2025-08-15	649.2000	649.2700	645.7200	646.6700	-0.225%	3,113,143	+7.418%
2025-08-14	645.9850	648.7900	645.5100	648.1300	+0.003%	3,210,379	+7.176%
2025-08-13	648.0200	649.3100	645.8400	648.1100	+0.367%	3,643,852	+7.179%
2025-08-12	641.3700	645.9900	639.9100	645.7400	+1.058%	4,499,719	+7.573%
2025-08-11	640.6000	642.0500	637.7500	638.9800	-0.198%	3,625,843	+8.711%
2025-08-08	637.2100	640.7600	636.8500	640.2500	+0.757%	2,898,043	+8.495%
2025-08-07	639.3500	640.0800	632.1800	635.4400	-0.055%	5,354,203	+9.316%
2025-08-06	632.1000	636.5100	631.1900	635.7900	+0.740%	3,085,833	+9.256%
2025-08-05	634.8900	635.6600	630.1250	631.1200	-0.481%	3,641,650	+10.065%
2025-08-04	628.7300	634.2700	628.5850	634.1700	+1.524%	4,654,401	+9.535%
2025-08-01	629.3600	629.3600	622.3100	624.6500	-1.614%	6,864,261	+11.205%
2025-07-31	642.5700	642.9400	633.8000	634.9000	-0.409%	7,730,478	+9.409%
2025-07-30	639.1000	640.7400	634.5900	637.5100	-0.139%	4,588,333	+8.961%
2025-07-29	641.4300	641.7400	637.4200	638.4000	-0.238%	4,958,004	+8.810%
2025-07-28	640.5300	641.1000	638.6400	639.9200	-0.022%	9,580,953	+8.551%
2025-07-25	638.1500	640.6400	637.9600	640.0600	+0.389%	3,306,196	+8.527%
2025-07-24	637.6500	639.1900	637.0500	637.5800	+0.039%	3,952,767	+8.949%
2025-07-23	634.6100	637.3300	632.7604	637.3300	+0.885%	5,836,500	+8.992%
2025-07-22	632.1200	632.7800	629.2500	631.7400	+0.002%	4,955,634	+9.957%
2025-07-21	631.8000	634.6000	631.3600	631.7300	+0.168%	3,558,099	+9.958%
2025-07-18	632.3200	632.3850	629.4700	630.6700	-0.041%	3,970,702	+10.143%
2025-07-17	627.4400	631.4200	627.2500	630.9300	+0.587%	3,575,395	+10.098%
2025-07-16	626.7600	627.7200	621.0491	627.2500	+0.362%	4,667,287	+10.744%
2025-07-15	630.5200	630.8600	624.9900	624.9900	-0.438%	3,813,813	+11.144%
2025-07-14	626.1700	628.1400	624.7500	627.7400	+0.208%	2,590,584	+10.657%
2025-07-11	625.7550	627.8200	624.5175	626.4400	-0.383%	2,739,232	+10.887%
2025-07-10	627.1800	629.8700	626.0100	628.8500	+0.290%	2,559,688	+10.462%
2025-07-09	625.7500	627.7150	623.8900	627.0300	+0.594%	3,019,838	+10.783%
2025-07-08	624.3200	625.0700	622.5200	623.3300	-0.080%	4,685,640	+11.440%
2025-07-07	626.3400	626.9950	620.8500	623.8300	-0.691%	7,472,313	+11.351%
2025-07-03	625.4000	629.2500	625.4000	628.1700	+0.762%	4,238,354	+10.582%
2025-07-02	620.2000	623.7000	619.5800	623.4200	+0.443%	4,920,907	+11.424%
2025-07-01	619.3050	621.6800	618.4800	620.6700	-0.037%	6,039,395	+11.918%
2025-06-30	620.3100	622.1200	617.9900	620.9000	+0.557%	6,552,409	+11.876%
2025-06-27	615.8100	619.3100	613.7900	617.4600	+0.439%	7,933,764	+12.500%
2025-06-26	611.9000	615.2300	611.2800	614.7600	+0.787%	4,955,901	+12.994%
2025-06-25	610.7900	611.3490	608.4500	609.9600	+0.074%	13,558,860	+13.883%
2025-06-24	607.1900	610.7100	606.3100	609.5100	+1.091%	7,360,009	+13.967%
2025-06-23	597.8700	603.3900	594.7100	602.9300	+1.051%	6,750,373	+15.211%
2025-06-20	601.2300	602.3100	595.7000	596.6600	-0.327%	7,447,403	+16.421%
2025-06-18	599.5000	602.3100	597.7200	598.6200	-0.023%	4,192,047	+16.040%
2025-06-17	601.2900	602.8300	597.8500	598.7600	-0.828%	11,753,077	+16.013%
2025-06-16	601.4700	605.5600	601.3800	603.7600	+0.662%	10,221,898	+15.052%
2025-06-13	601.4600	604.7700	598.3900	599.7900	-1.108%	7,231,414	+15.814%
2025-06-12	602.9700	606.6600	602.4700	606.5100	+0.364%	6,968,317	+14.531%
2025-06-11	607.1400	608.0000	602.2300	604.3100	-0.284%	20,207,026	+14.948%
2025-06-10	603.1200	606.4200	601.9900	606.0300	+0.574%	6,921,005	+14.621%
2025-06-09	602.6300	604.1600	601.4100	602.5700	+0.095%	3,883,615	+15.280%
2025-06-06	601.5300	603.7300	599.8000	602.0000	+1.010%	3,624,743	+15.389%
2025-06-05	600.5300	601.8800	593.9300	595.9800	-0.466%	5,142,627	+16.554%
2025-06-04	599.8600	600.8300	598.4000	598.7700	-0.027%	3,686,253	+16.011%
2025-06-03	595.2100	599.9738	594.7650	598.9300	+0.561%	3,773,798	+15.980%
2025-06-02	590.5500	595.6400	587.8800	595.5900	+0.581%	3,678,953	+16.631%
2025-05-30	591.7400	593.9799	586.0500	592.1500	-0.106%	5,930,229	+17.308%
2025-05-29	595.9000	596.0500	588.8800	592.7800	+0.396%	3,833,975	+17.183%
2025-05-28	594.4400	595.6400	589.8300	590.4400	-0.589%	5,337,389	+17.648%
2025-05-27	588.8900	594.1500	587.1800	593.9400	+2.052%	4,533,635	+16.955%
2025-05-23	578.7100	584.5600	578.3100	582.0000	-0.642%	6,303,558	+19.354%
2025-05-22	585.4500	589.4200	584.1800	585.7600	+0.015%	6,368,596	+18.588%
2025-05-21	591.2400	595.4200	584.6000	585.6700	-1.662%	7,124,205	+18.606%
2025-05-20	595.9800	596.8800	592.4400	595.5700	-0.371%	21,340,949	+16.634%
2025-05-19	590.9800	598.4100	590.9100	597.7900	+0.126%	4,753,523	+16.201%
2025-05-16	594.1100	597.3500	592.1400	597.0400	+0.651%	3,596,536	+16.347%
2025-05-15	588.3600	593.8000	587.9400	593.1800	+0.491%	3,084,071	+17.104%
2025-05-14	590.6700	591.7700	588.3700	590.2800	+0.058%	6,298,070	+17.680%
2025-05-13	586.2500	591.8800	585.6885	589.9400	+0.722%	7,068,536	+17.748%
2025-05-12	584.2700	585.7800	579.8000	585.7100	+3.320%	5,095,692	+18.598%
2025-05-09	569.1900	570.1200	565.4800	566.8900	-0.078%	2,782,004	+22.535%
2025-05-08	567.9100	573.0270	564.4400	567.3300	+0.631%	5,915,451	+22.440%
2025-05-07	562.8100	566.4600	558.6900	563.7700	+0.397%	4,837,819	+23.213%
2025-05-06	560.6000	566.0000	559.3900	561.5400	-0.818%	4,470,465	+23.703%
2025-05-05	565.2900	569.3400	564.4100	566.1700	-0.557%	3,190,198	+22.691%
2025-05-02	567.3700	571.0600	565.2600	569.3400	+1.467%	3,569,763	+22.008%
2025-05-01	563.0150	566.7200	560.5300	561.1100	+0.565%	5,403,029	+23.797%
2025-04-30	550.1300	559.0700	544.1000	557.9600	+0.181%	8,939,244	+24.496%
2025-04-29	551.5300	558.0200	551.1800	556.9500	+0.636%	2,676,571	+24.722%
2025-04-28	554.0100	556.0700	547.6100	553.4300	+0.043%	5,443,416	+25.515%
2025-04-25	549.2100	553.6200	546.2800	553.1900	+0.723%	3,717,978	+25.570%
2025-04-24	539.1800	549.8900	537.9700	549.2200	+2.114%	6,139,998	+26.478%
2025-04-23	542.9600	547.8400	536.3700	537.8500	+1.600%	6,854,693	+29.151%
2025-04-22	522.5400	531.7600	521.5900	529.3800	+2.518%	6,635,146	+31.218%
2025-04-21	523.6500	524.0600	510.8300	516.3800	-2.325%	4,588,575	+34.521%
2025-04-17	530.0400	533.6400	526.3550	528.6700	+0.100%	4,320,740	+31.394%
2025-04-16	534.1300	537.5500	522.7399	528.1400	-2.231%	6,763,371	+31.526%
2025-04-15	542.1600	545.6900	539.3100	540.1900	-0.246%	4,528,658	+28.592%
2025-04-14	546.6200	546.8400	536.4400	541.5200	+0.845%	5,791,309	+28.276%
2025-04-11	525.3700	538.9300	522.5000	536.9800	+1.882%	11,196,058	+29.360%
2025-04-10	534.6800	535.9300	511.9300	527.0600	-3.513%	10,186,442	+31.795%
2025-04-09	495.6500	548.8300	495.3400	546.2500	+9.513%	21,339,005	+27.165%
2025-04-08	524.2900	527.3900	491.4900	498.8000	-1.497%	12,062,488	+39.262%
2025-04-07	491.4100	525.5600	484.0000	506.3800	-0.242%	29,219,935	+37.178%
2025-04-04	526.1200	528.2500	507.4200	507.6100	-6.010%	17,517,060	+36.845%
2025-04-03	547.6100	550.4700	539.4200	540.0700	-4.783%	12,111,295	+28.620%
2025-04-02	557.6300	570.0400	557.3900	567.2000	+0.607%	3,745,501	+22.468%
2025-04-01	560.0200	565.4900	556.2725	563.7800	+0.335%	4,466,652	+23.211%
2025-03-31	552.3400	563.3100	549.4000	561.9000	+0.677%	6,451,226	+23.623%
2025-03-28	568.1100	568.8800	557.6900	558.1200	-2.019%	7,466,375	+24.461%
2025-03-27	569.8400	573.5300	567.6581	569.6200	-0.315%	3,680,224	+21.948%
2025-03-26	577.9100	578.8600	569.8500	571.4200	-1.132%	3,438,381	+21.564%
2025-03-25	577.9800	579.0900	576.3900	577.9600	+0.215%	3,439,051	+20.188%
2025-03-24	573.4900	577.8000	572.9000	576.7200	+1.790%	19,384,361	+20.447%
2025-03-21	561.8600	567.5000	560.6450	566.5800	-0.028%	6,766,163	+22.602%
2025-03-20	564.2000	571.4750	563.5800	566.7400	-0.224%	6,797,764	+22.568%
2025-03-19	563.7000	571.8200	562.5600	568.0100	+1.082%	14,052,817	+22.294%
2025-03-18	565.7800	565.9300	559.9600	561.9300	-1.348%	17,398,345	+23.617%
2025-03-17	565.4100	572.4350	565.0900	569.6100	+0.716%	7,920,984	+21.950%
2025-03-14	558.6900	566.5300	554.0730	565.5600	+2.076%	8,893,005	+22.823%
2025-03-13	561.1300	561.6500	552.2801	554.0600	-1.322%	24,365,041	+25.373%
2025-03-12	564.8200	565.7500	556.3000	561.4800	+0.508%	10,781,996	+23.716%
2025-03-11	561.9900	565.4800	554.6400	558.6400	-0.852%	13,276,197	+24.345%
2025-03-10	570.2900	572.2200	558.2501	563.4400	-2.605%	7,831,932	+23.286%
2025-03-07	573.6300	580.1200	568.4000	578.5100	+0.516%	6,416,871	+20.074%
2025-03-06	578.2500	582.8800	572.8700	575.5400	-1.795%	4,980,792	+20.694%
2025-03-05	579.4300	587.6500	575.8300	586.0600	+1.095%	6,094,245	+18.527%
2025-03-04	582.4600	588.1600	574.9300	579.7100	-1.207%	5,669,962	+19.825%
2025-03-03	599.0800	600.2000	582.6900	586.7900	-1.717%	6,667,960	+18.380%
2025-02-28	588.4100	597.6600	585.3000	597.0400	+1.575%	5,651,928	+16.347%
2025-02-27	599.7500	600.8800	587.4100	587.7800	-1.591%	8,169,401	+18.180%
2025-02-26	598.8100	602.4400	594.7700	597.2800	+0.033%	3,807,327	+16.301%
2025-02-25	600.0400	600.7700	592.4400	597.0800	-0.487%	4,548,377	+16.340%
2025-02-24	604.9100	605.9000	599.4200	600.0000	-0.476%	5,153,513	+15.773%
2025-02-21	613.1400	613.2200	602.4100	602.8700	-1.726%	3,610,467	+15.222%
2025-02-20	614.5300	614.6400	609.9700	613.4600	-0.388%	2,599,601	+13.233%
2025-02-19	613.0900	616.2200	612.5500	615.8500	+0.223%	3,200,319	+12.794%
2025-02-18	613.8550	614.4800	611.3600	614.4800	+0.294%	3,694,094	+13.045%
2025-02-14	612.9200	613.9300	612.0400	612.6800	+0.002%	2,745,851	+13.377%
2025-02-13	607.4100	612.9070	606.1500	612.6700	+1.066%	3,294,868	+13.379%
2025-02-12	602.1100	607.4600	601.5100	606.2100	-0.332%	3,586,783	+14.587%
2025-02-11	605.4700	608.7600	605.3800	608.2300	+0.079%	3,869,547	+14.207%
2025-02-10	606.9800	608.4132	605.7200	607.7500	+0.654%	2,091,847	+14.297%
2025-02-07	609.8400	611.0850	602.9900	603.8000	-0.919%	4,651,709	+15.045%
2025-02-06	608.9000	609.4000	605.6100	609.4000	+0.367%	4,722,409	+13.988%
2025-02-05	603.5500	607.2900	601.5000	607.1700	+0.410%	2,764,283	+14.406%
2025-02-04	600.6700	605.1810	600.1900	604.6900	+0.668%	3,331,592	+14.875%
2025-02-03	595.5800	603.1448	593.3400	600.6800	-0.658%	4,430,577	+15.642%
2025-01-31	610.4400	612.9000	603.9600	604.6600	-0.540%	5,198,527	+14.881%
2025-01-30	606.9200	609.5020	603.6300	607.9400	+0.501%	2,882,572	+14.261%
2025-01-29	606.6100	607.0250	602.1500	604.9100	-0.425%	5,807,503	+14.834%
2025-01-28	603.5300	608.2900	600.1500	607.4900	+0.850%	5,235,135	+14.346%
2025-01-27	597.6700	602.5250	597.5200	602.3700	-1.395%	4,525,901	+15.318%
2025-01-24	612.7500	613.7900	609.7612	610.8900	-0.295%	4,293,016	+13.710%
2025-01-23	608.7700	612.7000	608.4500	612.7000	+0.558%	4,875,148	+13.374%
2025-01-22	608.9000	610.7400	608.3600	609.3000	+0.594%	3,324,824	+14.006%
2025-01-21	603.6100	605.9600	601.6000	605.7000	+0.906%	6,319,447	+14.684%
2025-01-17	599.7600	602.2250	598.5100	600.2600	+0.949%	3,964,785	+15.723%
2025-01-16	597.0300	597.2042	593.8181	594.6200	-0.170%	3,790,383	+16.821%
2025-01-15	593.1800	596.7800	584.9937	595.6300	+1.819%	5,129,402	+16.623%
2025-01-14	587.1400	587.7400	581.1700	584.9900	+0.139%	4,003,938	+18.744%
2025-01-13	578.5100	584.5100	578.0000	584.1800	+0.146%	3,643,732	+18.909%
2025-01-10	588.6900	588.6900	581.3300	583.3300	-1.496%	5,879,491	+19.082%
2025-01-08	591.4900	593.3700	587.9800	592.1900	+0.105%	5,193,936	+17.300%
2025-01-07	600.2900	600.5700	589.5950	591.5700	-1.125%	3,795,786	+17.423%
2025-01-06	599.1500	602.5600	596.4300	598.3000	+0.621%	3,914,739	+16.102%
2025-01-03	590.3400	595.4266	589.2700	594.6100	+1.219%	4,102,961	+16.823%
2025-01-02	592.1700	593.9100	583.3300	587.4500	-0.209%	9,389,481	+18.247%
2024-12-31	592.7400	593.4150	587.2533	588.6800	-0.389%	7,203,079	+18.000%
2024-12-30	590.7800	594.5700	587.2400	590.9800	-1.096%	3,724,817	+17.540%
2024-12-27	600.3700	600.5700	593.6100	597.5300	-1.083%	7,005,913	+16.252%
2024-12-26	602.3300	605.3400	601.0000	604.0700	-0.048%	10,361,268	+14.993%
2024-12-24	598.8900	604.3600	598.3100	604.3600	+1.124%	2,345,785	+14.938%
2024-12-23	593.6800	598.1400	590.4800	597.6400	+0.726%	15,176,105	+16.231%
2024-12-20	584.5300	598.5700	583.6700	593.3300	+1.108%	14,908,626	+17.075%
2024-12-19	592.2600	593.8001	586.7300	586.8300	-0.073%	17,247,559	+18.372%
2024-12-18	604.8600	607.3100	586.6900	587.2600	-2.940%	22,542,843	+18.285%
2024-12-17	605.0700	606.0500	603.7600	605.0500	-0.784%	19,119,372	+14.807%
2024-12-16	609.0100	610.8400	608.3000	609.8300	+0.427%	21,515,170	+13.907%
2024-12-13	609.4400	610.1500	605.8278	607.2400	-0.018%	8,746,130	+14.393%
2024-12-12	609.6300	610.1700	607.3500	607.3500	-0.531%	4,890,383	+14.372%
2024-12-11	608.8000	611.4800	608.5080	610.5900	+0.771%	4,846,639	+13.765%
2024-12-10	608.3900	608.7200	605.1600	605.9200	-0.290%	4,339,958	+14.642%
2024-12-09	610.7500	610.8500	607.0900	607.6800	-0.516%	2,891,338	+14.310%
2024-12-06	610.4700	612.0900	610.0500	610.8300	+0.180%	3,903,775	+13.721%
2024-12-05	610.6500	611.5400	609.4100	609.7300	-0.159%	3,097,542	+13.926%
2024-12-04	608.6800	610.9200	608.0000	610.7000	+0.616%	7,490,285	+13.745%
2024-12-03	606.4100	607.2200	605.3800	606.9600	+0.041%	3,870,661	+14.446%
2024-12-02	605.9700	607.2999	605.4800	606.7100	+0.271%	5,813,812	+14.493%
2024-11-29	602.6300	606.3200	602.3800	605.0700	+0.540%	2,892,712	+14.803%
2024-11-27	603.4700	603.7900	600.2600	601.8200	-0.321%	4,557,281	+15.423%
2024-11-26	601.7500	604.2750	601.0300	603.7600	+0.590%	4,293,442	+15.052%
2024-11-25	602.4700	603.7700	598.1500	600.2200	+0.296%	4,242,464	+15.731%
2024-11-22	596.6400	599.0800	596.1500	598.4500	+0.330%	2,732,720	+16.073%
2024-11-21	596.3600	598.0200	590.3200	596.4800	+0.512%	3,930,085	+16.457%
2024-11-20	593.2300	593.6700	587.5000	593.4400	+0.046%	4,494,009	+17.053%
2024-11-19	587.6300	593.9597	586.9900	593.1700	+0.348%	3,400,610	+17.106%
2024-11-18	589.0900	592.3800	588.2100	591.1100	+0.416%	5,761,741	+17.515%
2024-11-15	592.6200	593.0600	586.7500	588.6600	-1.270%	5,402,723	+18.004%
2024-11-14	600.2600	600.7476	595.6300	596.2300	-0.661%	2,502,665	+16.505%
2024-11-13	600.2900	602.1600	597.9300	600.2000	+0.075%	3,578,637	+15.735%
2024-11-12	601.6200	602.2200	597.3500	599.7500	-0.306%	6,249,730	+15.822%
2024-11-11	602.8000	603.0900	599.9450	601.5900	+0.077%	3,936,196	+15.467%
2024-11-08	599.1200	602.5600	599.1200	601.1300	+0.438%	5,422,814	+15.556%
2024-11-07	596.0100	599.5400	595.9200	598.5100	+0.780%	3,877,398	+16.062%
2024-11-06	592.0800	594.7991	588.3000	593.8800	+2.483%	5,147,162	+16.966%
2024-11-05	573.5700	579.5300	573.3600	579.4900	+1.209%	2,957,503	+19.871%
2024-11-04	573.9400	575.2600	570.6400	572.5700	-0.200%	3,183,211	+21.320%
2024-11-01	574.0300	578.3100	573.3900	573.7200	+0.434%	3,188,729	+21.076%
2024-10-31	578.3400	578.4200	571.1800	571.2400	-1.962%	8,266,906	+21.602%
2024-10-30	584.1100	586.1400	582.1600	582.6700	-0.322%	3,582,873	+19.217%
2024-10-29	582.6700	585.7100	581.2700	584.5500	+0.154%	3,910,050	+18.833%
2024-10-28	585.4100	585.4400	583.3600	583.6500	+0.301%	3,628,730	+19.017%
2024-10-25	584.3800	587.3000	580.9100	581.9000	-0.022%	3,773,320	+19.374%
2024-10-24	582.8300	582.8300	579.4100	582.0300	+0.214%	4,076,792	+19.348%
2024-10-23	584.0300	584.4800	577.2300	580.7900	-0.911%	2,816,875	+19.603%
2024-10-22	583.8600	587.2879	583.2900	586.1300	-0.078%	2,636,805	+18.513%
2024-10-21	586.6700	587.6800	583.4400	586.5900	-0.148%	3,502,763	+18.420%
2024-10-18	586.9000	588.2200	585.4500	587.4600	+0.378%	4,114,369	+18.245%
2024-10-17	588.7900	588.9300	584.9800	585.2500	+0.029%	2,668,461	+18.691%
2024-10-16	582.5900	585.6350	581.7700	585.0800	+0.445%	1,829,774	+18.726%
2024-10-15	587.4600	587.6700	581.4050	582.4900	-0.794%	3,837,516	+19.254%
2024-10-14	584.0300	588.0500	583.6800	587.1500	+0.824%	1,500,563	+18.307%
2024-10-11	578.8200	583.0900	578.7200	582.3500	+0.608%	2,580,455	+19.282%
2024-10-10	578.5300	580.3300	577.2700	578.8300	-0.176%	2,189,288	+20.008%
2024-10-09	575.9400	580.4700	575.3300	579.8500	+0.679%	2,041,580	+19.796%
2024-10-08	573.1100	576.5000	572.2600	575.9400	+0.948%	2,224,889	+20.610%
2024-10-07	574.0300	574.5800	569.3300	570.5300	-0.896%	2,302,495	+21.753%
2024-10-04	575.1300	576.1200	570.9200	575.6900	+0.908%	2,381,501	+20.662%
2024-10-03	570.1300	572.5200	568.2300	570.5100	-0.191%	2,551,018	+21.758%
2024-10-02	570.4500	572.6150	567.9700	571.6000	+0.040%	4,395,078	+21.526%
2024-10-01	576.1400	576.2100	568.7600	571.3700	-0.945%	5,034,667	+21.574%
2024-09-30	573.1900	577.1900	570.8800	576.8200	+0.479%	5,678,501	+20.426%
2024-09-27	576.1500	576.9172	573.1500	574.0700	-0.181%	6,835,327	+21.003%
2024-09-26	577.1900	577.4700	572.6300	575.1100	+0.428%	7,926,290	+20.784%
2024-09-25	573.8800	574.6500	571.6900	572.6600	-0.623%	31,432,641	+21.301%
2024-09-24	575.4500	576.3500	572.6100	576.2500	+0.291%	6,493,408	+20.545%
2024-09-23	574.3100	575.2750	573.0650	574.5800	+0.277%	29,760,296	+20.895%
2024-09-20	572.7800	574.2100	570.1100	572.9900	-0.209%	8,588,582	+21.231%
2024-09-19	574.2200	576.1000	571.3200	574.1900	+1.715%	3,605,452	+20.977%
2024-09-18	566.8900	571.8400	563.9500	564.5100	-0.298%	5,143,073	+23.052%
2024-09-17	568.2600	569.6900	563.9700	566.2000	+0.037%	3,717,643	+22.685%
2024-09-16	564.8700	566.2590	563.0300	565.9900	+0.166%	2,384,308	+22.730%
2024-09-13	562.7800	566.1600	562.5600	565.0500	+0.512%	3,952,730	+22.934%
2024-09-12	558.0400	562.4400	555.8590	562.1700	+0.847%	3,315,746	+23.564%
2024-09-11	551.7000	558.4100	542.9100	557.4500	+1.079%	3,855,647	+24.610%
2024-09-10	551.3900	552.1600	546.4200	551.5000	+0.369%	4,055,101	+25.955%
2024-09-09	547.6500	550.7000	545.6800	549.4700	+1.123%	3,684,399	+26.420%
2024-09-06	552.9400	554.5550	542.4100	543.3700	-1.663%	3,523,836	+27.839%
2024-09-05	553.9400	556.7700	550.1100	552.5600	-0.278%	6,805,895	+25.713%
2024-09-04	553.2500	557.4300	552.4900	554.1000	-0.209%	3,915,515	+25.364%
2024-09-03	563.5300	563.8700	552.5500	555.2600	-2.027%	7,807,821	+25.102%
2024-08-30	563.8800	567.3300	560.2200	566.7500	+0.944%	2,892,459	+22.566%
2024-08-29	563.3900	566.7900	560.2700	561.4500	+0.016%	2,502,528	+23.723%
2024-08-28	564.2800	564.7600	558.0810	561.3600	-0.584%	2,663,910	+23.742%
2024-08-27	562.5700	565.1400	561.4700	564.6600	+0.183%	2,207,551	+23.019%
2024-08-26	566.3000	567.0200	562.1500	563.6300	-0.283%	5,311,317	+23.244%
2024-08-23	562.6400	566.2000	560.3625	565.2300	+1.080%	2,439,624	+22.895%
2024-08-22	565.6700	566.2900	558.0500	559.1900	-0.846%	3,376,202	+24.223%
2024-08-21	562.8300	565.1800	561.0649	563.9600	+0.390%	4,426,623	+23.172%
2024-08-20	562.2200	563.9300	560.3929	561.7700	-0.149%	2,874,786	+23.652%
2024-08-19	557.7900	562.6800	556.9400	562.6100	+0.929%	4,190,940	+23.467%
2024-08-16	554.4500	558.0498	554.2800	557.4300	+0.227%	4,179,150	+24.615%
2024-08-15	552.5600	556.3850	551.9200	556.1700	+1.712%	3,944,133	+24.897%
2024-08-14	545.8500	547.9200	543.1600	546.8100	+0.327%	4,125,473	+27.035%
2024-08-13	539.5300	545.2500	535.9316	545.0300	+1.664%	4,076,861	+27.450%
2024-08-12	537.1400	538.6300	533.9000	536.1100	+0.049%	3,427,550	+29.570%
2024-08-09	532.7400	537.3500	531.4400	535.8500	+0.427%	3,572,229	+29.633%