Dark

IWB
iShares Russell 1000 ETF
stock NYSE ETF

At Close

Jun 13, 2025 3:59:46 PM EDT

327.61USD-1.214%(-4.03)922,574

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2025 8:13:30 AM EDT

328.98USD-0.802%(-2.66)0

After-hours

Jun 11, 2025 4:07:30 PM EDT

330.29USD-0.082%(-0.27)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	328.79	330.5300	326.9700	327.83	-1.149%	922,574	0.000%
2025-06-12	329.66	331.6400	329.3800	331.64	+0.312%	1,014,495	-1.149%
2025-06-11	332.15	332.5000	329.4200	330.61	-0.256%	655,721	-0.841%
2025-06-10	330.13	331.6100	329.4300	331.46	+0.549%	483,762	-1.095%
2025-06-09	329.93	330.5500	329.0100	329.65	+0.055%	818,083	-0.552%
2025-06-06	329.05	330.3100	328.2500	329.47	+1.018%	626,734	-0.498%
2025-06-05	328.59	329.2550	325.0900	326.15	-0.433%	570,437	+0.515%
2025-06-04	328.22	328.6600	327.3632	327.57	-0.015%	582,965	+0.079%
2025-06-03	325.58	328.0600	325.0700	327.62	+0.698%	1,157,835	+0.064%
2025-06-02	323.23	325.5300	321.3100	325.35	+0.392%	1,203,311	+0.762%
2025-05-30	323.50	324.7300	320.4600	324.08	-0.065%	1,557,836	+1.157%
2025-05-29	326.07	326.0700	321.9900	324.29	+0.446%	594,667	+1.092%
2025-05-28	324.94	325.7300	322.5500	322.85	-0.588%	765,350	+1.543%
2025-05-27	322.00	324.9900	321.2400	324.76	+1.997%	1,060,794	+0.945%
2025-05-23	316.36	319.6700	316.3500	318.40	-0.559%	511,960	+2.962%
2025-05-22	320.04	322.3200	319.5000	320.19	-0.037%	500,687	+2.386%
2025-05-21	323.59	325.5700	319.6700	320.31	-1.670%	428,282	+2.348%
2025-05-20	326.02	326.5900	324.2200	325.75	-0.434%	640,807	+0.639%
2025-05-19	323.39	327.3700	322.7400	327.17	+0.138%	588,197	+0.202%
2025-05-16	325.26	326.8500	324.0101	326.72	+0.647%	501,417	+0.340%
2025-05-15	322.09	324.8539	321.7200	324.62	+0.433%	623,703	+0.989%
2025-05-14	323.41	323.9400	322.0350	323.22	+0.136%	2,076,707	+1.426%
2025-05-13	321.06	324.0200	320.6800	322.78	+0.693%	964,780	+1.565%
2025-05-12	320.13	320.5900	317.3500	320.56	+3.326%	954,054	+2.268%
2025-05-09	311.74	312.1200	309.5200	310.24	-0.087%	877,244	+5.670%
2025-05-08	310.70	313.5400	308.8300	310.51	+0.727%	917,424	+5.578%
2025-05-07	307.68	309.5900	305.5600	308.27	+0.378%	509,247	+6.345%
2025-05-06	306.62	309.4300	306.0000	307.11	-0.775%	901,590	+6.747%
2025-05-05	309.03	311.3300	308.6200	309.51	-0.527%	902,954	+5.919%
2025-05-02	310.00	312.1599	309.0700	311.15	+1.487%	606,618	+5.361%
2025-05-01	307.66	309.6600	306.3000	306.59	+0.630%	461,157	+6.928%
2025-04-30	300.67	305.4300	297.3275	304.67	+0.115%	676,754	+7.602%
2025-04-29	301.37	305.0500	301.3700	304.32	+0.618%	1,081,606	+7.725%
2025-04-28	302.63	303.9700	299.2700	302.45	+0.033%	527,466	+8.391%
2025-04-25	300.17	302.5999	298.6950	302.35	+0.686%	920,114	+8.427%
2025-04-24	294.74	300.6200	294.1500	300.29	+2.112%	606,840	+9.171%
2025-04-23	296.77	299.4700	293.1600	294.08	+1.635%	679,764	+11.476%
2025-04-22	285.42	290.3900	285.0000	289.35	+2.574%	1,126,454	+13.299%
2025-04-21	286.10	286.2300	279.0350	282.09	-2.354%	1,488,475	+16.215%
2025-04-17	289.46	291.4195	287.6300	288.89	+0.208%	802,212	+13.479%
2025-04-16	291.15	293.3550	285.3600	288.29	-2.082%	702,978	+13.715%
2025-04-15	295.51	297.7100	294.1384	294.42	-0.247%	549,753	+11.348%
2025-04-14	298.14	298.1400	292.4900	295.15	+0.930%	1,237,842	+11.072%
2025-04-11	286.76	293.4400	284.7500	292.43	+1.626%	1,318,322	+12.105%
2025-04-10	291.87	292.2200	279.6100	287.75	-3.456%	1,514,238	+13.929%
2025-04-09	270.54	299.5800	270.0300	298.05	+9.432%	2,588,656	+9.992%
2025-04-08	286.38	287.7850	268.1300	272.36	-1.615%	2,555,645	+20.366%
2025-04-07	268.15	286.8700	264.1700	276.83	-0.209%	4,215,594	+18.423%
2025-04-04	287.15	287.8800	277.1100	277.41	-5.940%	3,495,610	+18.175%
2025-04-03	298.94	300.7308	294.4500	294.93	-4.938%	1,386,330	+11.155%
2025-04-02	304.65	311.6000	304.5200	310.25	+0.789%	914,306	+5.666%
2025-04-01	305.62	308.8500	303.7300	307.82	+0.352%	1,795,188	+6.501%
2025-03-31	301.56	307.6500	299.9800	306.74	+0.561%	1,442,175	+6.876%
2025-03-28	310.43	310.8400	304.6600	305.03	-1.995%	542,309	+7.475%
2025-03-27	311.60	313.5650	310.3400	311.24	-0.390%	609,712	+5.330%
2025-03-26	316.00	316.6300	311.6000	312.46	-1.192%	633,635	+4.919%
2025-03-25	316.26	316.8200	315.3100	316.23	+0.212%	519,402	+3.668%
2025-03-24	313.54	316.1500	313.2900	315.56	+1.856%	942,237	+3.888%
2025-03-21	307.33	310.1600	306.5300	309.81	+0.019%	2,732,737	+5.816%
2025-03-20	308.53	312.4900	308.1900	309.75	-0.238%	564,289	+5.837%
2025-03-19	308.11	312.6900	307.4500	310.49	+1.134%	1,152,621	+5.585%
2025-03-18	309.20	309.2000	306.0000	307.01	-1.400%	1,245,352	+6.782%
2025-03-17	308.46	312.7000	308.3700	311.37	+0.809%	1,458,814	+5.286%
2025-03-14	304.93	309.2350	304.7400	308.87	+2.170%	869,112	+6.139%
2025-03-13	306.39	306.3900	301.2400	302.31	-1.393%	662,819	+8.442%
2025-03-12	308.60	308.9900	303.9050	306.58	+0.511%	1,299,766	+6.931%
2025-03-11	306.55	308.6636	302.6800	305.02	-0.752%	1,221,360	+7.478%
2025-03-10	311.27	312.3300	304.4900	307.33	-2.738%	1,024,200	+6.670%
2025-03-07	312.99	316.5900	309.9400	315.98	+0.535%	753,715	+3.750%
2025-03-06	315.97	318.4800	312.8500	314.30	-1.873%	681,936	+4.305%
2025-03-05	316.51	321.1500	314.7200	320.30	+1.146%	977,715	+2.351%
2025-03-04	317.81	321.4620	313.8000	316.67	-1.207%	1,385,022	+3.524%
2025-03-03	327.55	328.3000	318.4900	320.54	-1.792%	1,236,646	+2.274%
2025-02-28	321.53	326.6300	320.1000	326.39	+1.556%	756,252	+0.441%
2025-02-27	327.92	328.3500	321.2400	321.39	-1.535%	659,438	+2.004%
2025-02-26	327.33	329.3600	325.2384	326.40	-0.018%	696,415	+0.438%
2025-02-25	327.90	328.4700	323.6900	326.46	-0.485%	1,336,598	+0.420%
2025-02-24	330.71	331.3100	327.5600	328.05	-0.510%	589,005	-0.067%
2025-02-21	335.61	335.7100	329.3500	329.73	-1.799%	515,931	-0.576%
2025-02-20	336.87	336.8700	333.9600	335.77	-0.524%	556,483	-2.365%
2025-02-19	336.41	337.7600	335.8400	337.54	+0.187%	435,519	-2.877%
2025-02-18	336.64	336.9700	335.3200	336.91	+0.262%	1,366,531	-2.695%
2025-02-14	336.30	336.6900	335.6500	336.03	+0.006%	659,078	-2.440%
2025-02-13	333.24	336.1200	332.6100	336.01	+1.077%	632,888	-2.434%
2025-02-12	330.29	333.1400	329.8000	332.43	-0.348%	468,203	-1.384%
2025-02-11	332.37	333.8900	332.3600	333.59	-0.036%	298,399	-1.727%
2025-02-10	333.21	334.0390	332.5200	333.71	+0.648%	456,182	-1.762%
2025-02-07	334.95	335.5100	331.1100	331.56	-0.870%	796,248	-1.125%
2025-02-06	334.51	334.5500	332.5100	334.47	+0.315%	403,606	-1.985%
2025-02-05	331.68	333.5450	330.4500	333.42	+0.400%	702,892	-1.677%
2025-02-04	329.94	332.3000	329.6700	332.09	+0.676%	2,325,737	-1.283%
2025-02-03	326.71	331.2250	325.7900	329.86	-0.692%	714,105	-0.615%
2025-01-31	335.23	336.5600	331.7400	332.16	-0.473%	763,511	-1.304%
2025-01-30	332.98	334.7700	331.7500	333.74	+0.533%	937,780	-1.771%
2025-01-29	331.97	331.9700	331.9700	331.97	-0.279%	0	-1.247%
2025-01-28	331.10	333.8400	329.4100	332.90	+0.763%	985,095	-1.523%
2025-01-27	327.68	330.8400	327.6800	330.38	-1.429%	1,192,186	-0.772%
2025-01-24	336.23	336.6100	334.5900	335.17	-0.250%	347,114	-2.190%
2025-01-23	333.91	336.0500	333.7200	336.01	+0.502%	642,733	-2.434%
2025-01-22	334.37	335.1600	333.8900	334.33	+0.544%	440,420	-1.944%
2025-01-21	331.08	332.6000	330.2100	332.52	+0.950%	1,202,907	-1.410%
2025-01-17	329.69	330.4700	328.5200	329.39	+0.969%	715,944	-0.474%
2025-01-16	327.32	327.7200	325.8500	326.23	-0.129%	768,393	+0.490%
2025-01-15	325.48	327.2676	324.9500	326.65	+1.805%	409,724	+0.361%
2025-01-14	321.78	322.1800	318.7600	320.86	+0.219%	575,363	+2.172%
2025-01-13	316.89	320.2200	316.6300	320.16	+0.203%	849,140	+2.396%
2025-01-10	322.36	322.3600	318.3701	319.51	-1.486%	2,761,317	+2.604%
2025-01-08	324.02	324.9001	321.9700	324.33	+0.105%	576,682	+1.079%
2025-01-07	328.77	328.8800	322.8000	323.99	-1.108%	760,513	+1.185%
2025-01-06	328.30	329.9800	326.6800	327.62	+0.580%	997,721	+0.064%
2025-01-03	323.10	326.0601	322.6600	325.73	+1.300%	658,968	+0.645%
2025-01-02	323.87	325.0600	319.4200	321.55	-0.189%	916,555	+1.953%
2024-12-31	324.38	324.7200	321.4100	322.16	-0.380%	876,416	+1.760%
2024-12-30	323.38	325.1800	321.2500	323.39	-1.125%	2,036,768	+1.373%
2024-12-27	328.70	328.7000	324.7800	327.07	-1.053%	2,087,824	+0.232%
2024-12-26	329.56	331.1550	328.8300	330.55	+0.009%	619,128	-0.823%
2024-12-24	327.66	330.5500	327.3050	330.52	+1.073%	406,385	-0.814%
2024-12-23	325.21	327.2050	323.1300	327.01	+0.634%	1,238,785	+0.251%
2024-12-20	319.96	327.6900	319.5700	324.95	+1.127%	6,511,573	+0.886%
2024-12-19	324.41	325.3150	321.1700	321.33	-0.072%	2,195,927	+2.023%
2024-12-18	331.86	332.8500	321.2900	321.56	-3.083%	1,325,747	+1.950%
2024-12-17	332.02	332.4100	331.1401	331.79	-0.795%	993,710	-1.194%
2024-12-16	333.93	335.0800	333.6700	334.45	+0.426%	990,794	-1.979%
2024-12-13	334.20	334.5700	332.2700	333.03	-0.042%	639,529	-1.561%
2024-12-12	334.58	334.7700	333.1700	333.17	-0.549%	696,352	-1.603%
2024-12-11	333.98	335.4300	333.8600	335.01	+0.794%	1,605,870	-2.143%
2024-12-10	334.01	334.1300	331.9300	332.37	-0.348%	1,314,913	-1.366%
2024-12-09	335.53	335.6600	333.2450	333.53	-0.649%	1,831,258	-1.709%
2024-12-06	335.49	336.1800	335.1810	335.71	+0.254%	577,544	-2.347%
2024-12-05	335.71	335.9800	334.6800	334.86	-0.226%	709,416	-2.099%
2024-12-04	334.48	335.7300	334.0900	335.62	+0.735%	999,766	-2.321%
2024-12-03	333.08	333.3800	332.3500	333.17	+0.048%	454,819	-1.603%
2024-12-02	332.84	333.4200	332.4300	333.01	+0.144%	2,330,496	-1.556%
2024-11-29	331.29	333.0100	331.0300	332.53	+0.581%	1,286,130	-1.413%
2024-11-27	331.53	331.9600	329.8100	330.61	-0.326%	383,496	-0.841%
2024-11-26	330.77	332.0700	330.4000	331.69	+0.424%	1,464,436	-1.164%
2024-11-25	331.07	332.0200	329.0800	330.29	+0.423%	492,721	-0.745%
2024-11-22	327.53	329.1800	327.4400	328.90	+0.446%	562,812	-0.325%
2024-11-21	327.03	328.2050	324.1800	327.44	+0.627%	593,148	+0.119%
2024-11-20	325.26	325.5300	322.2700	325.40	+0.114%	361,302	+0.747%
2024-11-19	321.73	325.4401	321.5600	325.03	+0.377%	669,111	+0.861%
2024-11-18	322.83	324.5000	322.2100	323.81	+0.472%	434,935	+1.241%
2024-11-15	324.64	324.8350	321.3500	322.29	-1.332%	680,824	+1.719%
2024-11-14	329.05	329.0880	326.2600	326.64	-0.672%	1,162,965	+0.364%
2024-11-13	329.15	330.1400	327.9000	328.85	+0.018%	885,982	-0.310%
2024-11-12	329.80	330.0600	327.4399	328.79	-0.321%	597,195	-0.292%
2024-11-11	330.11	330.4300	328.9350	329.85	+0.231%	819,002	-0.612%
2024-11-08	327.88	329.7700	327.8700	329.09	+0.458%	361,308	-0.383%
2024-11-07	326.13	328.2000	326.1300	327.59	+0.806%	1,742,617	+0.073%
2024-11-06	323.85	325.4600	321.8200	324.97	+2.628%	1,520,659	+0.880%
2024-11-05	313.28	316.7200	313.2300	316.65	+1.241%	326,325	+3.531%
2024-11-04	313.36	314.3300	311.8750	312.77	-0.236%	526,485	+4.815%
2024-11-01	313.83	315.9600	313.2600	313.51	+0.407%	719,595	+4.568%
2024-10-31	316.07	316.0700	312.1900	312.24	-1.861%	434,404	+4.993%
2024-10-30	318.56	320.0400	317.8800	318.16	-0.263%	599,693	+3.039%
2024-10-29	317.86	319.6600	317.2300	319.00	+0.148%	407,377	+2.768%
2024-10-28	319.11	319.4100	318.4450	318.53	+0.359%	674,519	+2.920%
2024-10-25	318.94	320.2700	316.8500	317.39	-0.076%	395,237	+3.289%
2024-10-24	317.81	317.9700	316.1800	317.63	+0.268%	648,910	+3.211%
2024-10-23	318.71	318.8400	314.8900	316.78	-0.895%	769,136	+3.488%
2024-10-22	318.43	320.2800	318.2100	319.64	-0.119%	714,155	+2.562%
2024-10-21	320.27	320.7300	318.4300	320.02	-0.243%	877,635	+2.440%
2024-10-18	320.53	321.1500	319.7000	320.80	+0.432%	633,243	+2.191%
2024-10-17	321.20	321.2400	319.4000	319.42	-0.006%	431,581	+2.633%
2024-10-16	318.30	319.7700	317.7600	319.44	+0.434%	453,575	+2.626%
2024-10-15	320.33	320.6500	317.5200	318.06	-0.721%	307,122	+3.072%
2024-10-14	318.58	320.7900	318.5000	320.37	+0.793%	331,216	+2.329%
2024-10-11	315.57	318.1900	315.5700	317.85	+0.703%	458,095	+3.140%
2024-10-10	315.19	316.4400	314.7638	315.63	-0.187%	557,430	+3.865%
2024-10-09	314.06	316.4700	313.7400	316.22	+0.736%	304,639	+3.671%
2024-10-08	312.31	314.2900	312.0600	313.91	+0.864%	293,354	+4.434%
2024-10-07	313.24	313.4000	310.5500	311.22	-0.933%	457,343	+5.337%
2024-10-04	313.43	314.2800	311.5200	314.15	+0.977%	546,917	+4.355%
2024-10-03	310.84	312.1395	309.9700	311.11	-0.218%	567,343	+5.374%
2024-10-02	311.18	312.2600	309.7900	311.79	+0.051%	569,266	+5.144%
2024-10-01	314.20	314.2000	310.1900	311.63	-0.878%	696,665	+5.198%
2024-09-30	312.70	314.6700	311.3300	314.39	+0.367%	1,886,546	+4.275%
2024-09-27	314.38	314.6900	312.7000	313.24	-0.131%	628,344	+4.658%
2024-09-26	314.75	314.8000	312.3300	313.65	+0.416%	537,473	+4.521%
2024-09-25	313.04	313.4500	311.8200	312.35	-0.570%	350,127	+4.956%
2024-09-24	314.12	314.2900	312.4000	314.14	+0.259%	648,897	+4.358%
2024-09-23	313.22	313.6700	312.6000	313.33	+0.291%	1,001,603	+4.628%
2024-09-20	312.36	313.1000	310.9700	312.42	-0.236%	5,506,321	+4.932%
2024-09-19	313.25	314.2000	311.6000	313.16	+1.735%	809,229	+4.685%
2024-09-18	309.07	311.9800	307.6200	307.82	-0.266%	890,783	+6.501%
2024-09-17	309.72	310.5800	307.4800	308.64	+0.068%	1,142,027	+6.218%
2024-09-16	307.54	308.5900	306.7800	308.43	+0.188%	647,498	+6.290%
2024-09-13	306.66	308.3900	306.3500	307.85	+0.634%	805,950	+6.490%
2024-09-12	303.99	306.1800	302.6100	305.91	+0.801%	660,105	+7.166%
2024-09-11	300.44	303.8600	295.5500	303.48	+1.066%	1,176,090	+8.024%
2024-09-10	300.11	300.5400	297.4300	300.28	+0.361%	1,340,903	+9.175%
2024-09-09	298.13	300.0000	297.2701	299.20	+1.122%	653,658	+9.569%
2024-09-06	301.15	302.0200	295.4500	295.88	-1.668%	602,012	+10.798%
2024-09-05	301.72	303.2200	299.6800	300.90	-0.288%	622,066	+8.950%
2024-09-04	301.39	303.6900	300.9200	301.77	-0.205%	804,939	+8.636%
2024-09-03	307.30	307.3000	301.0600	302.39	-2.158%	783,468	+8.413%
2024-08-30	307.19	309.2000	305.3400	309.06	+0.974%	3,109,203	+6.073%
2024-08-29	306.79	308.8950	305.4900	306.08	+0.124%	513,604	+7.106%
2024-08-28	307.23	307.6700	304.1100	305.70	-0.634%	373,339	+7.239%
2024-08-27	306.48	307.9572	305.9500	307.65	+0.143%	260,395	+6.559%
2024-08-26	308.43	309.1350	306.5300	307.21	-0.302%	558,692	+6.712%
2024-08-23	306.34	308.5000	305.5800	308.14	+1.175%	354,756	+6.390%
2024-08-22	308.01	308.5200	304.0200	304.56	-0.814%	726,607	+7.641%
2024-08-21	306.23	307.6800	305.5500	307.06	+0.422%	522,994	+6.764%
2024-08-20	306.21	307.0000	305.0500	305.77	-0.189%	423,935	+7.215%
2024-08-19	303.54	306.3800	303.4300	306.35	+0.929%	525,829	+7.012%
2024-08-16	301.96	303.8860	301.9600	303.53	+0.092%	407,136	+8.006%
2024-08-15	300.95	303.2500	300.6500	303.25	+1.799%	486,779	+8.106%
2024-08-14	297.21	298.3400	295.8000	297.89	+0.360%	520,634	+10.051%
2024-08-13	293.55	296.8900	293.5500	296.82	+1.665%	961,321	+10.447%
2024-08-12	292.68	293.3300	290.8900	291.96	+0.007%	415,395	+12.286%
2024-08-09	290.28	292.7400	289.7300	291.94	+0.468%	254,687	+12.294%
2024-08-08	287.14	291.0050	285.9000	290.58	+2.302%	1,035,408	+12.819%
2024-08-07	289.32	291.1300	283.6700	284.04	-0.630%	685,952	+15.417%
2024-08-06	284.50	290.0600	283.6000	285.84	+0.904%	1,144,696	+14.690%
2024-08-05	279.60	286.6800	279.3600	283.28	-2.900%	1,448,842	+15.726%
2024-08-02	293.21	293.7700	289.3100	291.74	-1.946%	953,366	+12.371%
2024-08-01	302.79	304.2100	295.6400	297.53	-1.447%	605,010	+10.184%
2024-07-31	301.37	303.6900	300.4900	301.90	+1.472%	1,026,655	+8.589%
2024-07-30	299.38	300.2400	295.5750	297.52	-0.425%	522,607	+10.188%
2024-07-29	299.63	300.1100	297.7400	298.79	+0.080%	793,098	+9.719%
2024-07-26	297.38	300.0800	297.1050	298.55	+1.142%	453,652	+9.807%
2024-07-25	296.41	300.2004	294.6200	295.18	-0.452%	935,263	+11.061%
2024-07-24	300.68	300.9700	295.9800	296.52	-2.271%	681,420	+10.559%
2024-07-23	303.74	305.0100	303.1900	303.41	-0.142%	629,969	+8.049%
2024-07-22	302.71	304.0800	301.7600	303.84	+1.091%	876,486	+7.896%
2024-07-19	302.41	303.2000	300.1000	300.56	-0.677%	1,182,298	+9.073%
2024-07-18	305.94	306.5300	301.3500	302.61	-0.780%	770,390	+8.334%
2024-07-17	306.02	307.2300	304.8800	304.99	-1.416%	579,829	+7.489%
2024-07-16	308.21	309.6100	307.8200	309.37	+0.700%	441,687	+5.967%
2024-07-15	307.47	309.0500	306.2900	307.22	+0.291%	709,756	+6.709%
2024-07-12	304.93	308.2500	304.8000	306.33	+0.631%	1,032,408	+7.019%
2024-07-11	306.54	307.2100	303.9450	304.41	-0.630%	629,271	+7.694%
2024-07-10	304.26	306.4800	303.8300	306.34	+0.979%	563,284	+7.015%
2024-07-09	303.92	304.2400	303.2700	303.37	+0.023%	427,781	+8.063%
2024-07-08	303.57	303.8300	302.7300	303.30	+0.089%	352,331	+8.088%
2024-07-05	301.71	303.1900	301.1200	303.03	+0.578%	913,427	+8.184%
2024-07-03	300.14	301.6000	300.0200	301.29	+0.373%	372,553	+8.809%
2024-07-02	297.35	300.1700	297.3400	300.17	+0.678%	729,428	+9.215%
2024-07-01	298.58	298.6500	296.8000	298.15	+0.205%	599,148	+9.955%
2024-06-28	299.42	300.8300	297.0200	297.54	-0.385%	5,010,242	+10.180%
2024-06-27	298.26	298.9674	297.8000	298.69	+0.141%	565,979	+9.756%
2024-06-26	297.30	298.5800	296.9100	298.27	+0.134%	739,995	+9.910%
2024-06-25	297.45	298.1000	296.6800	297.87	+0.290%	481,384	+10.058%
2024-06-24	297.49	299.1200	296.9400	297.01	-0.212%	749,698	+10.377%
2024-06-21	297.80	298.0700	296.7200	297.64	-0.017%	555,822	+10.143%
2024-06-20	299.20	299.5900	297.0300	297.69	-0.345%	423,127	+10.125%
2024-06-18	298.02	298.7800	297.8300	298.72	+0.262%	711,714	+9.745%
2024-06-17	295.46	298.6900	295.0100	297.94	+0.740%	1,738,436	+10.032%
2024-06-14	294.99	295.7500	294.1700	295.75	+0.024%	460,801	+10.847%
2024-06-13	296.52	296.5200	294.2700	295.68	+0.054%	516,340	+10.873%
2024-06-12	295.89	296.9415	294.9600	295.52	+0.843%	874,049	+10.933%
2024-06-11	291.66	293.0500	290.2900	293.05	-0.003%	1,204,974	+11.868%
2024-06-10	291.60	293.2600	291.3200	293.06	+0.318%	437,186	+11.864%
2024-06-07	291.91	293.6100	291.3400	292.13	-0.157%	572,646	+12.221%
2024-06-06	292.75	293.1000	291.5900	292.59	-0.007%	483,945	+12.044%
2024-06-05	290.69	292.6900	289.2800	292.61	+1.134%	396,946	+12.036%
2024-06-04	288.62	289.6900	287.5103	289.33	+0.090%	722,560	+13.307%
2024-06-03	290.03	290.0800	286.4000	289.07	+0.073%	590,167	+13.409%
2024-05-31	287.29	289.1200	284.2000	288.86	+0.764%	3,390,949	+13.491%
2024-05-30	287.42	287.9700	285.8800	286.67	-0.545%	2,367,413	+14.358%
2024-05-29	288.09	288.9400	287.9350	288.24	-0.710%	2,750,699	+13.735%
2024-05-28	291.06	291.0600	289.0200	290.30	-0.041%	875,107	+12.928%
2024-05-24	289.36	290.9300	289.0200	290.42	+0.648%	802,034	+12.881%
2024-05-23	292.65	292.6500	287.9400	288.55	-0.791%	780,298	+13.613%
2024-05-22	291.48	291.8050	289.7500	290.85	-0.329%	892,987	+12.714%
2024-05-21	290.69	291.9100	290.6700	291.81	+0.168%	789,241	+12.344%
2024-05-20	290.95	291.9950	290.7600	291.32	+0.141%	555,464	+12.533%
2024-05-17	290.55	290.9100	289.7600	290.91	+0.176%	1,284,825	+12.691%
2024-05-16	291.22	291.9600	290.3500	290.40	-0.275%	517,204	+12.889%
2024-05-15	289.13	291.3400	288.7500	291.20	+1.252%	754,391	+12.579%
2024-05-14	286.31	287.8900	286.1700	287.60	+0.454%	1,169,481	+13.988%
2024-05-13	287.18	287.1800	285.8400	286.30	+0.045%	648,536	+14.506%
2024-05-10	286.81	287.2500	285.6000	286.17	+0.073%	718,724	+14.558%
2024-05-09	284.38	285.9600	283.9600	285.96	+0.609%	1,019,359	+14.642%
2024-05-08	283.32	284.4800	283.1800	284.23	-0.014%	579,232	+15.340%
2024-05-07	284.52	285.1100	283.9800	284.27	+0.028%	641,605	+15.323%
2024-05-06	282.46	284.1900	282.2800	284.19	+1.085%	379,653	+15.356%
2024-05-03	281.39	281.9900	279.6700	281.14	+1.191%	459,439	+16.607%
2024-05-02	277.35	278.2500	274.7200	277.83	+0.963%	449,707	+17.997%
2024-05-01	275.73	279.4400	274.7937	275.18	-0.290%	878,887	+19.133%
2024-04-30	279.41	280.0100	275.8600	275.98	-1.618%	1,491,813	+18.788%
2024-04-29	280.32	280.8500	278.9000	280.52	+0.383%	200,003	+16.865%
2024-04-26	278.52	280.3000	278.2300	279.45	+0.957%	541,953	+17.313%
2024-04-25	274.38	277.3194	273.5700	276.80	-0.403%	296,243	+18.436%
2024-04-24	278.73	279.0900	276.7500	277.92	-0.025%	393,521	+17.958%
2024-04-23	275.84	278.4100	275.6500	277.99	+1.183%	599,853	+17.929%
2024-04-22	273.53	276.1600	272.4200	274.74	+0.929%	538,752	+19.324%
2024-04-19	274.14	275.0000	271.5400	272.21	-0.827%	533,844	+20.433%
2024-04-18	275.58	276.9450	273.9216	274.48	-0.225%	603,428	+19.437%
2024-04-17	277.93	278.0200	274.2031	275.10	-0.575%	787,191	+19.168%
2024-04-16	277.46	278.2400	275.9300	276.69	-0.162%	1,519,526	+18.483%
2024-04-15	283.09	283.2300	276.7600	277.14	-1.303%	681,240	+18.290%
2024-04-12	283.02	283.6700	279.9400	280.80	-1.453%	795,022	+16.749%
2024-04-11	283.78	285.6500	281.7100	284.94	+0.664%	508,764	+15.052%
2024-04-10	282.43	284.0300	281.7900	283.06	-1.021%	736,852	+15.816%
2024-04-09	286.37	286.6500	283.2500	285.98	+0.059%	515,673	+14.634%
2024-04-08	285.75	286.2800	285.1400	285.81	+0.147%	470,746	+14.702%
2024-04-05	283.08	286.3500	282.8800	285.39	+1.070%	581,636	+14.871%
2024-04-04	287.72	288.2200	282.1400	282.37	-1.190%	406,307	+16.099%
2024-04-03	284.72	286.5900	284.7000	285.77	+0.137%	615,786	+14.718%
2024-04-02	284.99	285.4100	284.1000	285.38	-0.703%	398,297	+14.875%
2024-04-01	288.35	288.5580	286.7200	287.40	-0.219%	558,337	+14.068%
2024-03-28	287.91	288.7500	287.8500	288.03	-0.024%	858,035	+13.818%
2024-03-27	287.03	288.1000	285.9700	288.10	+0.967%	579,054	+13.790%
2024-03-26	286.84	286.9800	285.3300	285.34	-0.192%	523,513	+14.891%
2024-03-25	286.12	286.6050	285.8800	285.89	-0.272%	367,983	+14.670%
2024-03-22	287.16	287.4900	286.5100	286.67	-0.233%	764,316	+14.358%
2024-03-21	287.86	288.3999	287.2600	287.34	+0.049%	542,915	+14.091%
2024-03-20	284.39	287.2900	284.1600	287.20	+0.977%	533,231	+14.147%
2024-03-19	282.24	284.5300	281.9400	284.42	+0.548%	1,297,288	+15.263%
2024-03-18	283.23	284.1501	282.6000	282.87	+0.637%	1,005,972	+15.894%
2024-03-15	281.22	282.2700	280.4900	281.08	-0.707%	1,599,179	+16.632%
2024-03-14	284.54	284.5400	281.3900	283.08	-0.292%	1,554,254	+15.808%
2024-03-13	284.24	284.6204	283.0850	283.91	-0.134%	763,407	+15.470%
2024-03-12	282.49	284.5100	281.0700	284.29	+1.034%	1,033,173	+15.315%
2024-03-11	280.90	281.7100	279.9000	281.38	-0.078%	740,359	+16.508%
2024-03-08	283.89	285.2200	281.3400	281.60	-0.663%	628,973	+16.417%
2024-03-07	282.32	283.9000	281.8700	283.48	+1.001%	698,091	+15.645%
2024-03-06	281.11	281.8400	279.8400	280.67	+0.581%	1,098,851	+16.803%
2024-03-05	280.80	280.9700	277.8600	279.05	-1.053%	759,122	+17.481%
2024-03-04	281.99	282.9900	281.8100	282.02	-0.074%	567,754	+16.244%
2024-03-01	280.18	282.4100	279.8700	282.23	+0.879%	632,491	+16.157%
2024-02-29	279.58	280.5800	278.2000	279.77	+0.402%	2,513,272	+17.178%
2024-02-28	278.19	279.0800	277.9600	278.65	-0.154%	417,166	+17.649%
2024-02-27	278.86	279.1900	277.9600	279.08	+0.212%	495,762	+17.468%
2024-02-26	279.54	279.8300	278.4400	278.49	-0.294%	919,438	+17.717%
2024-02-23	279.95	280.5600	278.9100	279.31	+0.014%	738,805	+17.371%
2024-02-22	276.90	279.6600	276.7500	279.27	+2.043%	880,607	+17.388%
2024-02-21	272.33	273.7200	271.6956	273.68	+0.037%	383,662	+19.786%
2024-02-20	274.08	274.4500	272.2600	273.58	-0.545%	472,229	+19.830%
2024-02-16	276.07	277.0200	274.7800	275.08	-0.506%	1,378,032	+19.176%
2024-02-15	275.05	276.6300	274.7400	276.48	+0.681%	491,524	+18.573%
2024-02-14	273.42	274.8000	272.2300	274.61	+1.000%	372,738	+19.380%
2024-02-13	271.90	272.9000	269.9800	271.89	-1.432%	450,937	+20.574%
2024-02-12	275.76	277.1900	275.4200	275.84	0.000%	462,866	+18.848%
2024-02-09	274.70	276.0200	274.3900	275.84	+0.565%	376,525	+18.848%
2024-02-08	273.77	274.4050	273.5500	274.29	+0.153%	1,904,807	+19.519%
2024-02-07	272.63	274.1300	272.3000	273.87	+0.880%	1,772,552	+19.703%
2024-02-06	271.30	271.6800	270.4800	271.48	+0.340%	401,722	+20.757%
2024-02-05	271.44	271.4400	269.2400	270.56	-0.478%	488,095	+21.167%
2024-02-02	269.31	272.6900	269.0300	271.86	+0.981%	390,442	+20.588%
2024-02-01	266.92	269.2200	266.0200	269.22	+1.298%	641,648	+21.770%
2024-01-31	268.77	269.2135	265.7000	265.77	-1.643%	788,631	+23.351%
2024-01-30	270.16	270.5513	269.7400	270.21	-0.122%	668,999	+21.324%
2024-01-29	268.46	270.5400	268.1727	270.54	+0.880%	364,279	+21.176%
2024-01-26	268.22	269.1100	267.7400	268.18	-0.052%	283,273	+22.243%
2024-01-25	268.15	268.5600	267.0100	268.32	+0.479%	528,421	+22.179%
2024-01-24	268.50	268.9700	266.8800	267.04	+0.052%	298,109	+22.764%
2024-01-23	266.81	267.0600	265.8898	266.90	+0.248%	296,345	+22.829%
2024-01-22	266.47	267.2800	265.8968	266.24	+0.279%	765,422	+23.133%
2024-01-19	263.39	265.6400	262.4770	265.50	+1.251%	1,330,989	+23.476%
2024-01-18	261.13	262.5400	260.0250	262.22	+0.893%	390,698	+25.021%
2024-01-17	259.75	260.2461	258.6800	259.90	-0.597%	314,412	+26.137%
2024-01-16	261.59	262.3950	260.4890	261.46	-0.373%	434,771	+25.384%
2024-01-12	263.05	263.7600	261.8000	262.44	+0.015%	356,518	+24.916%
2024-01-11	263.01	263.3700	260.1700	262.40	-0.076%	759,293	+24.935%
2024-01-10	261.24	263.0400	261.0800	262.60	+0.498%	1,523,856	+24.840%
2024-01-09	260.20	261.7500	259.7927	261.30	-0.099%	411,864	+25.461%
2024-01-08	258.10	261.6600	258.1000	261.56	+1.407%	724,416	+25.336%
2024-01-05	257.39	259.2200	257.0700	257.93	+0.183%	835,964	+27.100%
2024-01-04	257.78	259.4500	257.3550	257.46	-0.279%	885,248	+27.332%
2024-01-03	259.27	259.5350	257.8550	258.18	-0.955%	543,427	+26.977%
2024-01-02	260.32	261.2700	259.4200	260.67	-0.606%	1,326,663	+25.764%
2023-12-29	263.01	263.3200	261.2500	262.26	-0.346%	1,406,893	+25.002%
2023-12-28	263.05	263.5900	262.9500	263.17	+0.034%	491,566	+24.570%
2023-12-27	262.65	263.1900	262.1950	263.08	+0.187%	722,183	+24.612%
2023-12-26	261.83	263.0850	261.5900	262.59	+0.463%	941,808	+24.845%
2023-12-22	261.37	262.3700	260.3500	261.38	+0.184%	626,407	+25.423%
2023-12-21	259.64	261.0000	258.6920	260.90	+1.077%	946,079	+25.654%