IVV
iShares Core S&P 500 ETF
stockNYSEETF
At CloseNov 5, 2026 3:59:59 PM EST
736.30USD-4.398%(-33.87)15,267,752
Pre-marketNov 5, 2026 9:29:30 AM EST
769.35USD-0.106%(-0.82)
After-hoursNov 5, 2026 4:59:30 PM EST
733.14USD-0.429%(-3.16)
IVV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-05 | 769.05 | 769.10 | 735.94 | 736.30 | -4.398% | 15,267,752 | 0.000% |
| 2026-11-04 | 766.40 | 772.61 | 766.11 | 770.17 | +1.622% | 5,889,661 | -4.398% |
| 2026-11-03 | 756.02 | 760.47 | 755.76 | 757.88 | +0.334% | 3,780,957 | -2.847% |
| 2026-11-02 | 762.85 | 767.25 | 754.70 | 755.36 | -0.503% | 6,617,896 | -2.523% |
| 2026-10-30 | 764.78 | 764.89 | 753.72 | 759.18 | -1.784% | 6,016,508 | -3.014% |
| 2026-10-29 | 772.19 | 774.14 | 770.03 | 772.97 | -0.346% | 3,950,489 | -4.744% |
| 2026-10-28 | 774.86 | 776.75 | 772.69 | 775.65 | +0.310% | 2,760,588 | -5.073% |
| 2026-10-27 | 770.84 | 774.59 | 768.65 | 773.25 | +0.593% | 8,862,808 | -4.779% |
| 2026-10-26 | 765.64 | 771.12 | 765.00 | 768.69 | +0.713% | 2,585,068 | -4.214% |
| 2026-10-23 | 763.26 | 766.86 | 762.04 | 763.25 | -0.542% | 4,190,639 | -3.531% |
| 2026-10-22 | 769.71 | 771.09 | 764.57 | 767.41 | -1.190% | 4,264,602 | -4.054% |
| 2026-10-21 | 774.56 | 777.90 | 771.77 | 776.65 | +0.557% | 4,753,551 | -5.195% |
| 2026-10-20 | 769.25 | 775.64 | 767.72 | 772.35 | +0.304% | 5,547,706 | -4.668% |
| 2026-10-19 | 770.67 | 773.87 | 769.31 | 770.01 | +0.436% | 3,781,523 | -4.378% |
| 2026-10-16 | 776.65 | 776.71 | 764.09 | 766.67 | -1.095% | 4,694,738 | -3.961% |
| 2026-10-15 | 769.68 | 776.26 | 767.88 | 775.16 | +0.268% | 3,770,003 | -5.013% |
| 2026-10-14 | 778.36 | 779.79 | 770.12 | 773.09 | -1.081% | 5,010,154 | -4.759% |
| 2026-10-13 | 780.78 | 782.18 | 779.40 | 781.54 | +0.013% | 3,966,798 | -5.789% |
| 2026-10-12 | 782.17 | 782.82 | 780.50 | 781.44 | -0.068% | 3,210,161 | -5.777% |
| 2026-10-09 | 779.66 | 782.86 | 778.59 | 781.97 | +0.605% | 3,080,453 | -5.840% |
| 2026-10-08 | 778.26 | 780.50 | 773.84 | 777.27 | -0.424% | 4,728,752 | -5.271% |
| 2026-10-07 | 779.11 | 781.37 | 777.00 | 780.58 | -0.250% | 3,644,823 | -5.673% |
| 2026-10-06 | 781.58 | 785.03 | 781.38 | 782.54 | +0.551% | 4,645,222 | -5.909% |
| 2026-10-05 | 773.05 | 780.02 | 773.03 | 778.25 | +0.666% | 9,045,066 | -5.390% |
| 2026-10-02 | 773.96 | 776.05 | 770.52 | 773.10 | +0.745% | 5,152,940 | -4.760% |
| 2026-10-01 | 767.68 | 769.00 | 762.11 | 767.38 | +0.200% | 6,545,874 | -4.050% |
| 2026-09-30 | 769.82 | 772.78 | 765.50 | 765.85 | -0.218% | 7,139,264 | -3.858% |
| 2026-09-29 | 770.17 | 770.49 | 765.71 | 767.52 | -0.183% | 5,517,035 | -4.068% |
| 2026-09-28 | 771.77 | 772.88 | 767.07 | 768.93 | -0.761% | 5,508,594 | -4.244% |
| 2026-09-25 | 772.16 | 775.64 | 769.68 | 774.83 | +0.546% | 9,706,212 | -4.973% |
| 2026-09-24 | 767.42 | 772.29 | 766.58 | 770.62 | -0.077% | 7,957,592 | -4.454% |
| 2026-09-23 | 776.16 | 776.40 | 769.87 | 771.21 | -0.721% | 8,408,008 | -4.527% |
| 2026-09-22 | 777.35 | 778.51 | 776.03 | 776.81 | -0.006% | 18,017,902 | -5.215% |
| 2026-09-21 | 769.68 | 778.28 | 769.43 | 776.86 | +1.561% | 9,247,921 | -5.221% |
| 2026-09-18 | 764.74 | 765.33 | 761.30 | 764.92 | +0.110% | 6,593,772 | -3.742% |
| 2026-09-17 | 764.62 | 765.00 | 761.49 | 764.08 | +1.118% | 9,915,152 | -3.636% |
| 2026-09-16 | 760.92 | 763.04 | 751.02 | 755.63 | -0.428% | 15,592,036 | -2.558% |
| 2026-09-15 | 761.58 | 761.76 | 757.59 | 758.88 | -0.733% | 12,553,169 | -2.975% |
| 2026-09-14 | 762.64 | 767.15 | 761.55 | 764.48 | -0.448% | 4,580,637 | -3.686% |
| 2026-09-11 | 768.40 | 770.05 | 767.32 | 767.92 | +0.839% | 7,580,333 | -4.118% |
| 2026-09-10 | 761.61 | 763.74 | 760.30 | 761.53 | -0.597% | 17,464,508 | -3.313% |
| 2026-09-09 | 767.71 | 768.14 | 764.63 | 766.10 | -0.403% | 8,162,185 | -3.890% |
| 2026-09-08 | 772.76 | 773.32 | 768.54 | 769.20 | -0.610% | 16,249,849 | -4.277% |
| 2026-09-04 | 775.72 | 776.59 | 772.70 | 773.92 | -0.413% | 10,436,748 | -4.861% |
| 2026-09-03 | 771.54 | 777.73 | 771.17 | 777.13 | +1.082% | 9,934,597 | -5.254% |
| 2026-09-02 | 766.05 | 770.15 | 765.38 | 768.81 | +0.452% | 10,016,308 | -4.229% |
| 2026-09-01 | 765.64 | 768.31 | 763.12 | 765.35 | -0.699% | 5,711,782 | -3.796% |
| 2026-08-31 | 771.03 | 771.68 | 768.39 | 770.74 | -0.292% | 7,045,565 | -4.468% |
| 2026-08-28 | 775.43 | 779.02 | 772.00 | 773.00 | -0.226% | 5,127,522 | -4.748% |
| 2026-08-27 | 772.13 | 776.02 | 770.81 | 774.75 | +0.663% | 5,191,425 | -4.963% |
| 2026-08-26 | 768.38 | 770.97 | 767.56 | 769.65 | +0.004% | 5,468,578 | -4.333% |
| 2026-08-25 | 769.76 | 770.36 | 766.67 | 769.62 | +0.325% | 5,369,336 | -4.329% |
| 2026-08-24 | 768.40 | 768.82 | 765.74 | 767.13 | -0.283% | 6,386,381 | -4.019% |
| 2026-08-21 | 769.61 | 771.47 | 767.82 | 769.31 | +0.388% | 8,309,566 | -4.291% |
| 2026-08-20 | 769.59 | 771.81 | 765.66 | 766.34 | -0.828% | 5,586,410 | -3.920% |
| 2026-08-19 | 774.04 | 776.14 | 771.78 | 772.74 | +0.228% | 4,871,824 | -4.716% |
| 2026-08-18 | 772.31 | 773.18 | 770.57 | 770.98 | -0.684% | 4,413,067 | -4.498% |
| 2026-08-17 | 779.90 | 780.46 | 776.19 | 776.29 | -0.481% | 3,528,373 | -5.151% |
| 2026-08-14 | 782.23 | 782.52 | 779.15 | 780.04 | -0.183% | 1,752,070 | -5.607% |
| 2026-08-13 | 778.53 | 783.09 | 777.82 | 781.47 | +0.680% | 4,119,397 | -5.780% |
| 2026-08-12 | 778.42 | 778.56 | 775.00 | 776.19 | +0.253% | 3,478,465 | -5.139% |
| 2026-08-11 | 778.19 | 778.35 | 772.97 | 774.23 | -0.323% | 5,289,156 | -4.899% |
| 2026-08-10 | 776.42 | 778.76 | 775.52 | 776.74 | +0.001% | 4,114,909 | -5.206% |
| 2026-08-07 | 774.75 | 778.32 | 773.28 | 776.73 | +0.596% | 3,820,076 | -5.205% |
| 2026-08-06 | 773.85 | 775.46 | 771.11 | 772.13 | -0.159% | 2,544,717 | -4.640% |
| 2026-08-05 | 779.50 | 780.64 | 773.13 | 773.36 | -0.185% | 4,311,505 | -4.792% |
| 2026-08-04 | 764.12 | 777.07 | 764.12 | 774.79 | +1.769% | 4,840,429 | -4.968% |
| 2026-08-03 | 753.01 | 762.21 | 752.66 | 761.32 | +1.466% | 4,251,766 | -3.286% |
| 2026-07-31 | 748.16 | 752.42 | 741.18 | 750.32 | +0.687% | 4,895,236 | -1.869% |
| 2026-07-30 | 739.50 | 745.95 | 738.08 | 745.20 | +1.648% | 3,850,685 | -1.194% |
| 2026-07-29 | 743.41 | 746.15 | 732.50 | 733.12 | -1.491% | 3,966,781 | +0.434% |
| 2026-07-28 | 742.45 | 746.27 | 739.45 | 744.22 | +0.225% | 4,187,172 | -1.064% |
| 2026-07-27 | 748.40 | 749.03 | 739.32 | 742.55 | +0.026% | 4,513,771 | -0.842% |
| 2026-07-24 | 741.97 | 747.18 | 740.78 | 742.36 | +0.100% | 4,072,707 | -0.816% |
| 2026-07-23 | 742.70 | 746.04 | 738.67 | 741.62 | -1.240% | 7,865,539 | -0.717% |
| 2026-07-22 | 750.26 | 753.56 | 749.91 | 750.93 | -0.136% | 3,643,690 | -1.948% |
| 2026-07-21 | 749.83 | 752.54 | 747.74 | 751.95 | +0.884% | 3,457,735 | -2.081% |
| 2026-07-20 | 750.58 | 752.17 | 745.04 | 745.36 | -0.182% | 4,727,920 | -1.216% |
| 2026-07-17 | 745.57 | 750.78 | 744.29 | 746.72 | -1.021% | 7,603,697 | -1.395% |
| 2026-07-16 | 756.36 | 758.05 | 751.45 | 754.42 | -0.523% | 3,955,973 | -2.402% |
| 2026-07-15 | 757.76 | 759.09 | 753.75 | 758.39 | +0.433% | 3,151,720 | -2.913% |
| 2026-07-14 | 754.44 | 756.74 | 752.19 | 755.12 | +0.338% | 4,372,618 | -2.492% |
| 2026-07-13 | 755.99 | 757.42 | 751.54 | 752.58 | -0.729% | 2,701,132 | -2.163% |
| 2026-07-10 | 755.67 | 758.94 | 751.64 | 758.11 | +0.405% | 4,660,199 | -2.877% |
| 2026-07-09 | 750.84 | 755.50 | 749.08 | 755.05 | +0.800% | 3,880,200 | -2.483% |
| 2026-07-08 | 746.63 | 749.77 | 743.00 | 749.06 | -0.269% | 4,501,986 | -1.703% |
| 2026-07-07 | 753.74 | 754.46 | 748.76 | 751.08 | -0.488% | 3,007,783 | -1.968% |
| 2026-07-06 | 752.12 | 755.91 | 750.94 | 754.76 | +0.846% | 3,958,705 | -2.446% |
| 2026-07-02 | 750.89 | 754.76 | 743.50 | 748.43 | -0.089% | 6,040,785 | -1.621% |
| 2026-07-01 | 748.41 | 752.93 | 745.82 | 749.10 | +0.028% | 6,338,481 | -1.709% |
| 2026-06-30 | 744.72 | 751.50 | 744.24 | 748.89 | +0.632% | 14,066,585 | -1.681% |
| 2026-06-29 | 740.01 | 744.98 | 735.63 | 744.19 | +1.920% | 5,056,329 | -1.060% |
| 2026-06-26 | 732.29 | 739.97 | 728.74 | 730.17 | -0.859% | 5,944,076 | +0.840% |
| 2026-06-25 | 742.32 | 742.80 | 733.04 | 736.50 | -0.022% | 25,578,717 | -0.027% |
| 2026-06-24 | 738.56 | 743.40 | 734.26 | 736.66 | -0.065% | 9,015,223 | -0.049% |
| 2026-06-23 | 737.15 | 743.02 | 735.75 | 737.14 | -1.423% | 15,553,462 | -0.114% |
| 2026-06-22 | 751.16 | 753.66 | 746.58 | 747.78 | -0.311% | 16,420,284 | -1.535% |
| 2026-06-18 | 751.25 | 751.71 | 747.27 | 750.11 | +1.010% | 11,639,266 | -1.841% |
| 2026-06-17 | 752.89 | 753.69 | 740.72 | 742.61 | -1.250% | 17,278,461 | -0.850% |
| 2026-06-16 | 756.16 | 757.00 | 751.46 | 752.01 | -0.574% | 25,038,018 | -2.089% |
| 2026-06-15 | 753.35 | 758.27 | 753.33 | 756.35 | +1.504% | 12,683,868 | -2.651% |
| 2026-06-12 | 744.23 | 747.95 | 738.50 | 745.14 | +0.552% | 9,499,519 | -1.186% |
| 2026-06-11 | 732.20 | 743.47 | 727.81 | 741.05 | +1.664% | 25,291,419 | -0.641% |
| 2026-06-10 | 736.89 | 741.83 | 728.74 | 728.92 | -1.597% | 20,063,776 | +1.012% |
| 2026-06-09 | 747.14 | 750.42 | 725.95 | 740.75 | -0.257% | 19,904,546 | -0.601% |
| 2026-06-08 | 746.87 | 748.85 | 741.69 | 742.66 | +0.236% | 7,668,098 | -0.856% |
| 2026-06-05 | 755.90 | 756.38 | 738.98 | 740.91 | -2.618% | 9,660,793 | -0.622% |
| 2026-06-04 | 755.67 | 761.90 | 755.00 | 760.83 | +0.473% | 4,659,786 | -3.224% |
| 2026-06-03 | 761.74 | 762.36 | 757.13 | 757.25 | -0.761% | 10,080,620 | -2.767% |
| 2026-06-02 | 760.59 | 764.00 | 760.36 | 763.06 | +0.136% | 3,527,755 | -3.507% |
| 2026-06-01 | 758.99 | 763.93 | 758.35 | 762.02 | +0.259% | 5,879,627 | -3.375% |
| 2026-05-29 | 759.47 | 761.65 | 758.29 | 760.05 | +0.248% | 10,825,397 | -3.125% |
| 2026-05-28 | 753.77 | 758.72 | 752.77 | 758.17 | +0.530% | 22,779,549 | -2.885% |
| 2026-05-27 | 754.41 | 754.88 | 751.78 | 754.17 | +0.019% | 5,323,947 | -2.369% |
| 2026-05-26 | 753.59 | 755.68 | 751.88 | 754.03 | +0.653% | 3,357,783 | -2.351% |
| 2026-05-22 | 749.59 | 752.50 | 747.95 | 749.14 | +0.397% | 2,500,076 | -1.714% |
| 2026-05-21 | 742.08 | 748.30 | 740.62 | 746.18 | +0.187% | 5,416,968 | -1.324% |
| 2026-05-20 | 739.07 | 745.28 | 737.32 | 744.79 | +1.031% | 3,864,155 | -1.140% |
| 2026-05-19 | 738.23 | 741.06 | 734.97 | 737.19 | -0.636% | 4,362,358 | -0.121% |
| 2026-05-18 | 743.32 | 744.88 | 736.80 | 741.91 | -0.073% | 4,998,764 | -0.756% |
| 2026-05-15 | 745.27 | 746.95 | 741.40 | 742.45 | -1.212% | 4,880,753 | -0.828% |
| 2026-05-14 | 747.15 | 753.02 | 747.07 | 751.56 | +0.780% | 5,099,530 | -2.030% |
| 2026-05-13 | 741.89 | 747.38 | 738.92 | 745.74 | +0.557% | 4,149,479 | -1.266% |
| 2026-05-12 | 740.30 | 742.29 | 735.22 | 741.61 | -0.153% | 4,541,000 | -0.716% |
| 2026-05-11 | 739.92 | 744.22 | 739.91 | 742.75 | +0.240% | 5,321,950 | -0.868% |
| 2026-05-08 | 738.39 | 741.50 | 738.02 | 740.97 | +0.818% | 3,490,136 | -0.630% |
| 2026-05-07 | 738.54 | 739.53 | 733.15 | 734.96 | -0.332% | 4,094,693 | +0.182% |
| 2026-05-06 | 731.58 | 738.04 | 731.19 | 737.41 | +1.435% | 11,582,648 | -0.151% |
| 2026-05-05 | 725.13 | 728.38 | 724.87 | 726.98 | +0.775% | 8,410,272 | +1.282% |
| 2026-05-04 | 723.41 | 725.45 | 718.34 | 721.39 | -0.362% | 3,569,333 | +2.067% |
| 2026-05-01 | 724.55 | 728.25 | 723.80 | 724.01 | +0.269% | 4,448,837 | +1.697% |
| 2026-04-30 | 717.95 | 723.15 | 713.76 | 722.07 | +1.004% | 7,622,597 | +1.971% |
| 2026-04-29 | 714.25 | 715.48 | 711.66 | 714.89 | -0.010% | 4,270,251 | +2.995% |
| 2026-04-28 | 715.08 | 716.17 | 712.56 | 714.96 | -0.493% | 3,505,731 | +2.985% |
| 2026-04-27 | 716.50 | 718.95 | 715.61 | 718.50 | +0.170% | 2,977,189 | +2.477% |
| 2026-04-24 | 714.06 | 717.77 | 712.32 | 717.28 | +0.778% | 4,460,458 | +2.652% |
| 2026-04-23 | 712.74 | 715.64 | 705.57 | 711.74 | -0.395% | 5,708,131 | +3.451% |
| 2026-04-22 | 712.37 | 714.89 | 711.50 | 714.56 | +1.036% | 4,128,397 | +3.042% |
| 2026-04-21 | 713.52 | 714.54 | 705.90 | 707.23 | -0.682% | 4,302,989 | +4.110% |
| 2026-04-20 | 712.06 | 713.17 | 709.39 | 712.09 | -0.178% | 5,019,591 | +3.400% |
| 2026-04-17 | 709.39 | 715.66 | 709.04 | 713.36 | +1.223% | 4,914,738 | +3.216% |
| 2026-04-16 | 704.32 | 706.00 | 701.77 | 704.74 | +0.220% | 4,760,096 | +4.478% |
| 2026-04-15 | 698.47 | 703.61 | 697.49 | 703.19 | +0.788% | 4,336,983 | +4.709% |
| 2026-04-14 | 690.86 | 697.77 | 690.85 | 697.69 | +1.182% | 3,816,928 | +5.534% |
| 2026-04-13 | 680.52 | 689.83 | 679.73 | 689.54 | +1.014% | 10,875,115 | +6.781% |
| 2026-04-10 | 684.42 | 685.17 | 681.56 | 682.62 | -0.057% | 3,043,325 | +7.864% |
| 2026-04-09 | 677.93 | 684.26 | 676.90 | 683.01 | +0.592% | 4,791,804 | +7.802% |
| 2026-04-08 | 679.47 | 680.19 | 674.55 | 678.99 | +2.508% | 7,110,333 | +8.440% |
| 2026-04-07 | 659.61 | 662.55 | 654.06 | 662.38 | +0.079% | 4,140,428 | +11.160% |
| 2026-04-06 | 658.85 | 662.67 | 658.57 | 661.86 | +0.440% | 3,242,011 | +11.247% |
| 2026-04-02 | 649.35 | 660.95 | 648.08 | 658.96 | +0.137% | 10,369,343 | +11.737% |
| 2026-04-01 | 656.83 | 661.52 | 655.99 | 658.06 | +0.742% | 13,123,028 | +11.889% |
| 2026-03-31 | 641.86 | 654.50 | 640.89 | 653.21 | +2.879% | 10,621,738 | +12.720% |
| 2026-03-30 | 642.98 | 643.28 | 632.14 | 634.93 | -0.323% | 11,817,859 | +15.966% |
| 2026-03-27 | 645.47 | 645.57 | 636.00 | 636.99 | -1.701% | 7,237,050 | +15.591% |
| 2026-03-26 | 654.98 | 657.80 | 647.69 | 648.01 | -1.778% | 5,846,554 | +13.625% |
| 2026-03-25 | 661.63 | 663.87 | 657.20 | 659.74 | +0.535% | 19,644,567 | +11.605% |
| 2026-03-24 | 654.25 | 660.00 | 652.84 | 656.23 | -0.321% | 14,784,045 | +12.202% |
| 2026-03-23 | 660.97 | 665.61 | 656.94 | 658.34 | +1.081% | 18,623,438 | +11.842% |
| 2026-03-20 | 659.49 | 659.65 | 647.70 | 651.30 | -1.457% | 12,754,498 | +13.051% |
| 2026-03-19 | 658.07 | 664.10 | 656.37 | 660.93 | -0.290% | 10,220,636 | +11.404% |
| 2026-03-18 | 669.58 | 670.90 | 662.45 | 662.85 | -1.360% | 17,019,863 | +11.081% |
| 2026-03-17 | 673.61 | 675.67 | 671.33 | 671.99 | +0.012% | 23,214,847 | +9.570% |
| 2026-03-16 | 671.34 | 675.05 | 670.14 | 671.91 | +1.009% | 8,237,267 | +9.583% |
| 2026-03-13 | 672.24 | 675.25 | 664.31 | 665.20 | -0.561% | 24,744,011 | +10.689% |
| 2026-03-12 | 674.16 | 674.64 | 668.84 | 668.95 | -1.537% | 28,564,599 | +10.068% |
| 2026-03-11 | 680.62 | 683.14 | 676.38 | 679.39 | -0.107% | 8,208,080 | +8.377% |
| 2026-03-10 | 680.85 | 686.44 | 677.83 | 680.12 | -0.181% | 13,577,203 | +8.260% |
| 2026-03-09 | 669.36 | 682.99 | 665.35 | 681.35 | +0.881% | 8,305,544 | +8.065% |
| 2026-03-06 | 676.43 | 679.14 | 672.75 | 675.40 | -1.324% | 5,369,123 | +9.017% |
| 2026-03-05 | 685.10 | 688.62 | 678.64 | 684.46 | -0.555% | 7,006,451 | +7.574% |
| 2026-03-04 | 684.71 | 690.19 | 682.67 | 688.28 | +0.718% | 7,473,578 | +6.977% |
| 2026-03-03 | 678.08 | 685.67 | 672.65 | 683.37 | -0.882% | 8,231,251 | +7.745% |
| 2026-03-02 | 681.76 | 691.74 | 681.06 | 689.45 | +0.010% | 6,334,449 | +6.795% |
| 2026-02-27 | 686.13 | 689.93 | 684.72 | 689.38 | -0.438% | 7,610,873 | +6.806% |
| 2026-02-26 | 696.43 | 696.43 | 687.46 | 692.41 | -0.552% | 6,296,165 | +6.339% |
| 2026-02-25 | 693.26 | 696.83 | 693.24 | 696.25 | +0.831% | 7,411,033 | +5.752% |
| 2026-02-24 | 684.96 | 691.44 | 683.05 | 690.51 | +0.732% | 4,645,531 | +6.631% |
| 2026-02-23 | 690.94 | 693.10 | 683.43 | 685.49 | -1.012% | 6,972,893 | +7.412% |
| 2026-02-20 | 685.32 | 693.08 | 684.90 | 692.50 | +0.701% | 6,459,154 | +6.325% |
| 2026-02-19 | 686.93 | 689.26 | 684.62 | 687.68 | -0.242% | 4,773,481 | +7.070% |
| 2026-02-18 | 687.09 | 692.22 | 685.91 | 689.35 | +0.512% | 7,365,339 | +6.811% |
| 2026-02-17 | 683.17 | 688.00 | 678.80 | 685.84 | +0.158% | 7,339,419 | +7.357% |
| 2026-02-13 | 684.73 | 689.35 | 680.54 | 684.76 | +0.063% | 5,506,582 | +7.527% |
| 2026-02-12 | 697.36 | 698.46 | 683.44 | 684.33 | -1.542% | 8,063,510 | +7.594% |
| 2026-02-11 | 699.51 | 700.27 | 692.28 | 695.05 | -0.014% | 7,273,443 | +5.935% |
| 2026-02-10 | 698.05 | 699.66 | 694.76 | 695.15 | -0.278% | 5,055,086 | +5.920% |
| 2026-02-09 | 692.49 | 698.98 | 691.40 | 697.09 | +0.477% | 5,078,270 | +5.625% |
| 2026-02-06 | 684.49 | 695.40 | 683.91 | 693.78 | +1.949% | 7,926,512 | +6.129% |
| 2026-02-05 | 683.93 | 686.71 | 678.81 | 680.52 | -1.272% | 8,092,459 | +8.197% |
| 2026-02-04 | 693.47 | 694.52 | 684.79 | 689.29 | -0.474% | 15,287,408 | +6.820% |
| 2026-02-03 | 699.30 | 700.08 | 687.10 | 692.57 | -0.855% | 7,306,999 | +6.314% |
| 2026-02-02 | 692.65 | 700.06 | 692.53 | 698.54 | +0.505% | 8,216,798 | +5.406% |
| 2026-01-30 | 694.86 | 697.33 | 690.20 | 695.03 | -0.296% | 11,122,897 | +5.938% |
| 2026-01-29 | 699.47 | 700.15 | 687.89 | 697.09 | -0.230% | 7,414,129 | +5.625% |
| 2026-01-28 | 700.11 | 700.97 | 697.02 | 698.70 | +0.007% | 10,288,064 | +5.381% |
| 2026-01-27 | 697.28 | 699.63 | 696.66 | 698.65 | +0.397% | 8,645,351 | +5.389% |
| 2026-01-26 | 693.56 | 697.22 | 693.00 | 695.89 | +0.527% | 7,027,048 | +5.807% |
| 2026-01-23 | 691.19 | 694.04 | 690.22 | 692.24 | +0.040% | 7,893,164 | +6.365% |
| 2026-01-22 | 692.91 | 694.19 | 689.98 | 691.96 | +0.529% | 6,491,338 | +6.408% |
| 2026-01-21 | 682.66 | 691.79 | 681.17 | 688.32 | +1.134% | 8,139,734 | +6.971% |
| 2026-01-20 | 684.51 | 687.79 | 679.58 | 680.60 | -2.024% | 8,534,381 | +8.184% |
| 2026-01-16 | 696.75 | 697.34 | 693.17 | 694.66 | -0.095% | 9,184,262 | +5.994% |
| 2026-01-15 | 697.67 | 698.53 | 694.27 | 695.32 | +0.264% | 7,956,168 | +5.894% |
| 2026-01-14 | 694.07 | 694.75 | 689.18 | 693.49 | -0.485% | 11,672,539 | +6.173% |
| 2026-01-13 | 698.59 | 699.16 | 694.44 | 696.87 | -0.195% | 6,925,848 | +5.658% |
| 2026-01-12 | 693.72 | 699.17 | 693.71 | 698.23 | +0.165% | 6,725,702 | +5.452% |
| 2026-01-09 | 693.67 | 698.37 | 692.26 | 697.08 | +0.654% | 5,701,374 | +5.626% |
| 2026-01-08 | 691.84 | 693.63 | 690.50 | 692.55 | -0.012% | 6,071,745 | +6.317% |
| 2026-01-07 | 695.25 | 697.02 | 692.36 | 692.63 | -0.325% | 7,516,007 | +6.305% |
| 2026-01-06 | 690.98 | 695.35 | 690.83 | 694.89 | +0.594% | 7,642,593 | +5.959% |
| 2026-01-05 | 689.59 | 692.47 | 689.42 | 690.79 | +0.670% | 11,213,901 | +6.588% |
| 2026-01-02 | 688.74 | 689.90 | 682.88 | 686.19 | +0.182% | 7,034,183 | +7.303% |
| 2025-12-31 | 690.17 | 690.39 | 684.76 | 684.94 | -0.722% | 3,834,541 | +7.498% |
| 2025-12-30 | 690.46 | 691.56 | 689.59 | 689.92 | -0.143% | 4,561,465 | +6.723% |
| 2025-12-29 | 690.56 | 692.19 | 689.10 | 690.91 | -0.340% | 5,382,700 | +6.570% |
| 2025-12-26 | 693.68 | 694.70 | 692.36 | 693.27 | -0.017% | 2,758,323 | +6.207% |
| 2025-12-24 | 690.97 | 693.86 | 690.82 | 693.39 | +0.350% | 2,343,605 | +6.188% |
| 2025-12-23 | 686.92 | 691.21 | 686.86 | 690.97 | +0.457% | 8,730,292 | +6.560% |
| 2025-12-22 | 686.93 | 688.38 | 685.69 | 687.83 | +0.635% | 14,971,311 | +7.047% |
| 2025-12-19 | 679.58 | 684.13 | 679.43 | 683.49 | +0.884% | 10,169,639 | +7.727% |
| 2025-12-18 | 678.57 | 681.75 | 675.88 | 677.50 | +0.757% | 37,048,189 | +8.679% |
| 2025-12-17 | 680.90 | 681.35 | 672.16 | 672.41 | -1.093% | 32,805,195 | +9.502% |
| 2025-12-16 | 680.19 | 682.06 | 675.95 | 679.84 | -0.630% | 40,594,271 | +8.305% |
| 2025-12-15 | 689.19 | 689.19 | 682.66 | 684.15 | -0.149% | 9,025,736 | +7.623% |
| 2025-12-12 | 691.64 | 692.33 | 682.58 | 685.17 | -1.071% | 14,656,910 | +7.462% |
| 2025-12-11 | 688.57 | 692.71 | 685.60 | 692.59 | +0.242% | 27,034,510 | +6.311% |
| 2025-12-10 | 685.97 | 692.39 | 684.74 | 690.92 | +0.642% | 17,844,133 | +6.568% |
| 2025-12-09 | 686.61 | 688.81 | 686.02 | 686.51 | -0.080% | 6,782,432 | +7.253% |
| 2025-12-08 | 690.04 | 690.06 | 684.99 | 687.06 | -0.297% | 6,327,018 | +7.167% |
| 2025-12-05 | 688.89 | 691.81 | 688.02 | 689.11 | +0.183% | 16,108,178 | +6.848% |
| 2025-12-04 | 688.69 | 688.76 | 684.82 | 687.85 | +0.086% | 6,652,957 | +7.044% |
| 2025-12-03 | 684.00 | 688.32 | 683.06 | 687.26 | +0.355% | 6,573,417 | +7.136% |
| 2025-12-02 | 685.30 | 687.23 | 682.73 | 684.83 | +0.171% | 9,107,248 | +7.516% |
| 2025-12-01 | 682.20 | 686.40 | 682.13 | 683.66 | -0.469% | 8,237,126 | +7.700% |
| 2025-11-28 | 684.22 | 687.13 | 683.91 | 686.88 | +0.559% | 3,779,212 | +7.195% |
| 2025-11-26 | 680.96 | 685.08 | 680.11 | 683.06 | +0.690% | 3,861,907 | +7.794% |
| 2025-11-25 | 671.95 | 679.55 | 667.79 | 678.38 | +0.940% | 5,394,202 | +8.538% |
| 2025-11-24 | 665.94 | 673.36 | 664.87 | 672.06 | +1.477% | 4,872,207 | +9.559% |
| 2025-11-21 | 658.20 | 667.79 | 654.04 | 662.28 | +0.993% | 6,108,348 | +11.177% |
| 2025-11-20 | 676.26 | 678.90 | 655.10 | 655.77 | -1.529% | 8,495,446 | +12.280% |
| 2025-11-19 | 664.01 | 670.63 | 662.00 | 665.95 | +0.377% | 6,246,651 | +10.564% |
| 2025-11-18 | 665.34 | 668.39 | 659.09 | 663.45 | -0.828% | 9,403,005 | +10.980% |
| 2025-11-17 | 672.99 | 677.01 | 665.44 | 668.99 | -0.936% | 6,143,466 | +10.061% |
| 2025-11-14 | 668.70 | 678.98 | 666.53 | 675.31 | -0.021% | 6,929,203 | +9.031% |
| 2025-11-13 | 683.86 | 684.19 | 673.84 | 675.45 | -1.630% | 9,738,829 | +9.009% |
| 2025-11-12 | 688.16 | 688.33 | 684.30 | 686.64 | +0.070% | 8,052,167 | +7.232% |
| 2025-11-11 | 683.30 | 686.92 | 682.09 | 686.16 | +0.196% | 12,252,897 | +7.307% |
| 2025-11-10 | 680.60 | 685.55 | 678.38 | 684.82 | +1.554% | 8,997,997 | +7.517% |
| 2025-11-07 | 671.20 | 674.58 | 664.46 | 674.34 | +0.122% | 10,021,609 | +9.188% |
| 2025-11-06 | 679.79 | 680.71 | 672.01 | 673.52 | -1.085% | 7,916,244 | +9.321% |
| 2025-11-05 | 678.29 | 684.21 | 677.49 | 680.91 | +0.309% | 8,342,722 | +8.135% |
| 2025-11-04 | 679.42 | 683.27 | 677.88 | 678.81 | -1.148% | 8,949,897 | +8.469% |
| 2025-11-03 | 689.03 | 689.16 | 683.28 | 686.69 | +0.213% | 5,675,072 | +7.225% |
| 2025-10-31 | 688.40 | 688.44 | 682.58 | 685.23 | +0.293% | 8,120,195 | +7.453% |
| 2025-10-30 | 687.25 | 689.32 | 683.20 | 683.23 | -1.083% | 6,398,174 | +7.768% |
| 2025-10-29 | 692.09 | 693.07 | 686.22 | 690.71 | +0.054% | 6,523,052 | +6.600% |
| 2025-10-28 | 690.43 | 692.26 | 688.20 | 690.34 | +0.253% | 5,521,394 | +6.658% |
| 2025-10-27 | 686.09 | 688.91 | 685.45 | 688.60 | +1.187% | 8,293,131 | +6.927% |
| 2025-10-24 | 679.75 | 681.80 | 678.96 | 680.52 | +0.822% | 7,901,270 | +8.197% |
| 2025-10-23 | 671.39 | 676.00 | 671.08 | 674.97 | +0.568% | 5,702,375 | +9.086% |
| 2025-10-22 | 675.27 | 675.28 | 666.60 | 671.16 | -0.485% | 4,929,851 | +9.706% |
| 2025-10-21 | 674.74 | 676.27 | 673.27 | 674.43 | -0.024% | 10,107,977 | +9.174% |
| 2025-10-20 | 670.58 | 675.50 | 670.54 | 674.59 | +1.033% | 7,433,185 | +9.148% |
| 2025-10-17 | 662.71 | 668.94 | 661.39 | 667.69 | +0.559% | 6,734,176 | +10.276% |
| 2025-10-16 | 670.08 | 671.90 | 660.40 | 663.98 | -0.643% | 5,132,270 | +10.892% |
| 2025-10-15 | 670.08 | 673.47 | 662.17 | 668.28 | +0.421% | 6,902,182 | +10.178% |
| 2025-10-14 | 660.41 | 669.06 | 656.36 | 665.48 | -0.113% | 6,413,027 | +10.642% |
| 2025-10-13 | 663.84 | 667.85 | 662.99 | 666.23 | +1.528% | 6,685,043 | +10.517% |
| 2025-10-10 | 675.42 | 677.20 | 656.03 | 656.20 | -2.716% | 7,643,628 | +12.207% |
| 2025-10-09 | 676.80 | 677.19 | 672.50 | 674.52 | -0.281% | 2,501,820 | +9.159% |
| 2025-10-08 | 673.54 | 676.49 | 672.70 | 676.42 | +0.595% | 5,191,955 | +8.852% |
| 2025-10-07 | 675.82 | 676.25 | 670.92 | 672.42 | -0.366% | 4,028,152 | +9.500% |
| 2025-10-06 | 674.85 | 675.77 | 672.71 | 674.89 | +0.367% | 4,122,437 | +9.099% |
| 2025-10-03 | 673.24 | 675.93 | 671.45 | 672.42 | -0.012% | 5,608,665 | +9.500% |
| 2025-10-02 | 673.72 | 673.81 | 670.02 | 672.50 | +0.098% | 5,694,896 | +9.487% |
| 2025-10-01 | 666.37 | 672.62 | 666.27 | 671.84 | +0.380% | 8,195,767 | +9.595% |
| 2025-09-30 | 666.12 | 669.86 | 664.85 | 669.30 | +0.381% | 4,899,443 | +10.010% |
| 2025-09-29 | 667.57 | 668.43 | 665.07 | 666.76 | +0.281% | 5,026,776 | +10.430% |
| 2025-09-26 | 662.71 | 665.55 | 661.09 | 664.89 | +0.555% | 4,338,480 | +10.740% |
| 2025-09-25 | 661.14 | 662.58 | 657.57 | 661.22 | -0.458% | 5,037,922 | +11.355% |
| 2025-09-24 | 667.71 | 667.82 | 662.87 | 664.26 | -0.336% | 17,964,938 | +10.845% |
| 2025-09-23 | 669.95 | 670.55 | 665.18 | 666.50 | -0.534% | 7,513,356 | +10.473% |
| 2025-09-22 | 665.39 | 670.52 | 665.38 | 670.08 | +0.481% | 8,709,679 | +9.882% |
| 2025-09-19 | 665.48 | 667.72 | 663.56 | 666.87 | +0.478% | 6,414,881 | +10.411% |
| 2025-09-18 | 663.26 | 666.27 | 661.63 | 663.70 | +0.474% | 11,497,956 | +10.939% |
| 2025-09-17 | 661.36 | 663.05 | 655.62 | 660.57 | -0.110% | 20,473,691 | +11.464% |
| 2025-09-16 | 662.82 | 663.12 | 660.56 | 661.30 | -0.432% | 10,650,595 | +11.341% |
| 2025-09-15 | 662.94 | 664.38 | 662.69 | 664.17 | +0.522% | 7,453,392 | +10.860% |
| 2025-09-12 | 660.90 | 662.46 | 660.24 | 660.72 | -0.035% | 6,244,954 | +11.439% |
| 2025-09-11 | 657.46 | 661.64 | 656.86 | 660.95 | +0.833% | 8,344,075 | +11.400% |
| 2025-09-10 | 656.86 | 657.82 | 653.89 | 655.49 | +0.286% | 18,437,458 | +12.328% |
| 2025-09-09 | 652.20 | 654.11 | 650.45 | 653.62 | +0.230% | 13,556,553 | +12.650% |
| 2025-09-08 | 651.84 | 653.06 | 650.45 | 652.12 | +0.254% | 5,228,348 | +12.909% |
| 2025-09-05 | 654.70 | 655.44 | 646.54 | 650.47 | -0.267% | 3,575,382 | +13.195% |
| 2025-09-04 | 647.62 | 652.36 | 646.70 | 652.21 | +0.824% | 5,855,433 | +12.893% |
| 2025-09-03 | 645.82 | 647.40 | 643.64 | 646.88 | +0.538% | 3,886,544 | +13.823% |
| 2025-09-02 | 640.64 | 643.64 | 638.05 | 643.42 | -0.756% | 5,796,423 | +14.435% |
| 2025-08-29 | 650.69 | 651.06 | 646.35 | 648.32 | -0.586% | 3,709,195 | +13.570% |
| 2025-08-28 | 650.44 | 652.69 | 648.57 | 652.14 | +0.360% | 3,384,996 | +12.905% |
| 2025-08-27 | 647.76 | 650.58 | 647.65 | 649.80 | +0.238% | 3,679,662 | +13.312% |
| 2025-08-26 | 645.34 | 648.69 | 644.75 | 648.26 | +0.406% | 3,301,771 | +13.581% |
| 2025-08-25 | 647.23 | 648.46 | 645.55 | 645.64 | -0.441% | 3,811,824 | +14.042% |
| 2025-08-22 | 640.93 | 649.68 | 640.41 | 648.50 | +1.534% | 4,024,818 | +13.539% |
| 2025-08-21 | 639.41 | 641.09 | 636.97 | 638.70 | -0.395% | 2,680,030 | +15.281% |
| 2025-08-20 | 642.54 | 642.75 | 636.04 | 641.23 | -0.268% | 3,876,107 | +14.826% |
| 2025-08-19 | 646.29 | 647.27 | 641.66 | 642.95 | -0.529% | 2,958,416 | +14.519% |
| 2025-08-18 | 646.00 | 647.17 | 645.33 | 646.37 | -0.046% | 4,463,296 | +13.913% |
| 2025-08-15 | 649.20 | 649.27 | 645.72 | 646.67 | -0.225% | 3,113,143 | +13.860% |
| 2025-08-14 | 645.99 | 648.79 | 645.51 | 648.13 | +0.003% | 3,210,379 | +13.604% |
| 2025-08-13 | 648.02 | 649.31 | 645.84 | 648.11 | +0.367% | 3,643,852 | +13.607% |
| 2025-08-12 | 641.37 | 645.99 | 639.91 | 645.74 | +1.058% | 4,499,719 | +14.024% |
| 2025-08-11 | 640.60 | 642.05 | 637.75 | 638.98 | -0.198% | 3,625,843 | +15.231% |
| 2025-08-08 | 637.21 | 640.76 | 636.85 | 640.25 | +0.757% | 2,898,043 | +15.002% |
| 2025-08-07 | 639.35 | 640.08 | 632.18 | 635.44 | -0.055% | 5,354,203 | +15.872% |
| 2025-08-06 | 632.10 | 636.51 | 631.19 | 635.79 | +0.740% | 3,085,833 | +15.809% |
| 2025-08-05 | 634.89 | 635.66 | 630.13 | 631.12 | -0.481% | 3,641,650 | +16.666% |
| 2025-08-04 | 628.73 | 634.27 | 628.59 | 634.17 | +1.524% | 4,654,401 | +16.105% |
| 2025-08-01 | 629.36 | 629.36 | 622.31 | 624.65 | -1.614% | 6,864,261 | +17.874% |
| 2025-07-31 | 642.57 | 642.94 | 633.80 | 634.90 | -0.409% | 7,730,478 | +15.971% |
| 2025-07-30 | 639.10 | 640.74 | 634.59 | 637.51 | -0.139% | 4,588,333 | +15.496% |
| 2025-07-29 | 641.43 | 641.74 | 637.42 | 638.40 | -0.238% | 4,958,004 | +15.335% |
| 2025-07-28 | 640.53 | 641.10 | 638.64 | 639.92 | -0.022% | 9,580,953 | +15.061% |
| 2025-07-25 | 638.15 | 640.64 | 637.96 | 640.06 | +0.389% | 3,306,196 | +15.036% |
| 2025-07-24 | 637.65 | 639.19 | 637.05 | 637.58 | +0.039% | 3,952,767 | +15.484% |
| 2025-07-23 | 634.61 | 637.33 | 632.76 | 637.33 | +0.885% | 5,836,500 | +15.529% |
| 2025-07-22 | 632.12 | 632.78 | 629.25 | 631.74 | +0.002% | 4,955,634 | +16.551% |
| 2025-07-21 | 631.80 | 634.60 | 631.36 | 631.73 | +0.168% | 3,558,099 | +16.553% |
| 2025-07-18 | 632.32 | 632.38 | 629.47 | 630.67 | -0.041% | 3,970,702 | +16.749% |
| 2025-07-17 | 627.44 | 631.42 | 627.25 | 630.93 | +0.587% | 3,575,395 | +16.701% |
| 2025-07-16 | 626.76 | 627.72 | 621.05 | 627.25 | +0.362% | 4,667,287 | +17.385% |
| 2025-07-15 | 630.52 | 630.86 | 624.99 | 624.99 | -0.438% | 3,813,813 | +17.810% |
| 2025-07-14 | 626.17 | 628.14 | 624.75 | 627.74 | +0.208% | 2,590,584 | +17.294% |
| 2025-07-11 | 625.75 | 627.82 | 624.52 | 626.44 | -0.383% | 2,739,232 | +17.537% |
| 2025-07-10 | 627.18 | 629.87 | 626.01 | 628.85 | +0.290% | 2,559,688 | +17.087% |
| 2025-07-09 | 625.75 | 627.72 | 623.89 | 627.03 | +0.594% | 3,019,838 | +17.427% |
| 2025-07-08 | 624.32 | 625.07 | 622.52 | 623.33 | -0.080% | 4,685,640 | +18.124% |
| 2025-07-07 | 626.34 | 627.00 | 620.85 | 623.83 | -0.691% | 7,472,313 | +18.029% |
| 2025-07-03 | 625.40 | 629.25 | 625.40 | 628.17 | +0.762% | 4,238,354 | +17.213% |
| 2025-07-02 | 620.20 | 623.70 | 619.58 | 623.42 | +0.443% | 4,920,907 | +18.107% |
| 2025-07-01 | 619.30 | 621.68 | 618.48 | 620.67 | -0.037% | 6,039,395 | +18.630% |
| 2025-06-30 | 620.31 | 622.12 | 617.99 | 620.90 | +0.557% | 6,552,409 | +18.586% |
| 2025-06-27 | 615.81 | 619.31 | 613.79 | 617.46 | +0.439% | 7,933,764 | +19.247% |
| 2025-06-26 | 611.90 | 615.23 | 611.28 | 614.76 | +0.787% | 4,955,901 | +19.770% |
| 2025-06-25 | 610.79 | 611.35 | 608.45 | 609.96 | +0.074% | 13,558,860 | +20.713% |
| 2025-06-24 | 607.19 | 610.71 | 606.31 | 609.51 | +1.091% | 7,360,009 | +20.802% |
| 2025-06-23 | 597.87 | 603.39 | 594.71 | 602.93 | +1.051% | 6,750,373 | +22.120% |
| 2025-06-20 | 601.23 | 602.31 | 595.70 | 596.66 | -0.327% | 7,447,403 | +23.404% |
| 2025-06-18 | 599.50 | 602.31 | 597.72 | 598.62 | -0.023% | 4,192,047 | +23.000% |
| 2025-06-17 | 601.29 | 602.83 | 597.85 | 598.76 | -0.828% | 11,753,077 | +22.971% |
| 2025-06-16 | 601.47 | 605.56 | 601.38 | 603.76 | +0.662% | 10,221,898 | +21.952% |
| 2025-06-13 | 601.46 | 604.77 | 598.39 | 599.79 | -1.108% | 7,231,414 | +22.760% |
| 2025-06-12 | 602.97 | 606.66 | 602.47 | 606.51 | +0.364% | 6,968,317 | +21.399% |
| 2025-06-11 | 607.14 | 608.00 | 602.23 | 604.31 | -0.284% | 20,207,026 | +21.841% |
| 2025-06-10 | 603.12 | 606.42 | 601.99 | 606.03 | +0.574% | 6,921,005 | +21.496% |
| 2025-06-09 | 602.63 | 604.16 | 601.41 | 602.57 | +0.095% | 3,883,615 | +22.193% |
| 2025-06-06 | 601.53 | 603.73 | 599.80 | 602.00 | +1.010% | 3,624,743 | +22.309% |
| 2025-06-05 | 600.53 | 601.88 | 593.93 | 595.98 | -0.466% | 5,142,627 | +23.544% |
| 2025-06-04 | 599.86 | 600.83 | 598.40 | 598.77 | -0.027% | 3,686,253 | +22.969% |
| 2025-06-03 | 595.21 | 599.97 | 594.76 | 598.93 | +0.561% | 3,773,798 | +22.936% |
| 2025-06-02 | 590.55 | 595.64 | 587.88 | 595.59 | +0.581% | 3,678,953 | +23.625% |
| 2025-05-30 | 591.74 | 593.98 | 586.05 | 592.15 | -0.106% | 5,930,229 | +24.343% |
| 2025-05-29 | 595.90 | 596.05 | 588.88 | 592.78 | +0.396% | 3,833,975 | +24.211% |
| 2025-05-28 | 594.44 | 595.64 | 589.83 | 590.44 | -0.589% | 5,337,389 | +24.704% |
| 2025-05-27 | 588.89 | 594.15 | 587.18 | 593.94 | +2.052% | 4,533,635 | +23.969% |
| 2025-05-23 | 578.71 | 584.56 | 578.31 | 582.00 | -0.642% | 6,303,558 | +26.512% |
| 2025-05-22 | 585.45 | 589.42 | 584.18 | 585.76 | +0.015% | 6,368,596 | +25.700% |
| 2025-05-21 | 591.24 | 595.42 | 584.60 | 585.67 | -1.662% | 7,124,205 | +25.719% |
| 2025-05-20 | 595.98 | 596.88 | 592.44 | 595.57 | -0.371% | 21,340,949 | +23.629% |
| 2025-05-19 | 590.98 | 598.41 | 590.91 | 597.79 | 0.000% | 4,753,523 | +23.170% |