IWL
iShares Russell Top 200 ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:40 PM EDT
191.87USD+0.814%(+1.55)26,480
After-hoursOct 2, 2026 4:10:30 PM EDT
191.84USD-0.016%(-0.03)
IWL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 192.19 | 192.65 | 191.63 | 191.84 | +0.799% | 26,480 | 0.000% |
| 2026-10-01 | 190.65 | 190.88 | 189.24 | 190.32 | +0.084% | 50,176 | +0.799% |
| 2026-09-30 | 191.13 | 191.89 | 190.16 | 190.16 | -0.158% | 37,641 | +0.883% |
| 2026-09-29 | 191.30 | 191.30 | 190.12 | 190.46 | -0.152% | 43,409 | +0.725% |
| 2026-09-28 | 191.49 | 191.78 | 190.47 | 190.75 | -0.822% | 30,462 | +0.571% |
| 2026-09-25 | 191.70 | 192.51 | 191.06 | 192.33 | +0.549% | 52,140 | -0.255% |
| 2026-09-24 | 190.20 | 191.62 | 190.09 | 191.28 | +0.005% | 29,714 | +0.293% |
| 2026-09-23 | 192.80 | 192.80 | 191.01 | 191.27 | -0.824% | 23,759 | +0.298% |
| 2026-09-22 | 192.97 | 193.28 | 192.66 | 192.86 | -0.010% | 39,879 | -0.529% |
| 2026-09-21 | 190.61 | 193.14 | 190.61 | 192.88 | +1.703% | 51,179 | -0.539% |
| 2026-09-18 | 189.63 | 189.68 | 188.79 | 189.65 | +0.169% | 54,683 | +1.155% |
| 2026-09-17 | 189.32 | 189.51 | 188.81 | 189.33 | +1.200% | 212,036 | +1.326% |
| 2026-09-16 | 188.36 | 188.85 | 186.13 | 187.09 | -0.344% | 47,419 | +2.542% |
| 2026-09-15 | 188.35 | 188.47 | 187.54 | 187.73 | -0.682% | 46,933 | +2.189% |
| 2026-09-14 | 188.26 | 189.59 | 188.23 | 189.02 | -0.492% | 29,583 | +1.492% |
| 2026-09-11 | 190.08 | 190.43 | 189.84 | 189.95 | +0.900% | 63,731 | +0.993% |
| 2026-09-10 | 188.16 | 188.71 | 188.00 | 188.26 | -0.586% | 24,371 | +1.902% |
| 2026-09-09 | 189.67 | 189.73 | 188.97 | 189.37 | -0.421% | 30,598 | +1.304% |
| 2026-09-08 | 190.82 | 190.85 | 190.03 | 190.17 | -0.513% | 58,494 | +0.878% |
| 2026-09-04 | 191.81 | 191.98 | 190.80 | 191.15 | -0.360% | 58,051 | +0.361% |
| 2026-09-03 | 190.34 | 192.10 | 190.34 | 191.84 | +1.144% | 131,244 | 0.000% |
| 2026-09-02 | 189.03 | 190.06 | 188.81 | 189.67 | +0.429% | 29,199 | +1.144% |
| 2026-09-01 | 189.01 | 189.66 | 188.39 | 188.86 | -0.663% | 27,892 | +1.578% |
| 2026-08-31 | 190.18 | 190.40 | 189.69 | 190.12 | -0.262% | 28,794 | +0.905% |
| 2026-08-28 | 191.11 | 192.18 | 190.40 | 190.62 | -0.183% | 29,727 | +0.640% |
| 2026-08-27 | 190.27 | 191.22 | 189.78 | 190.97 | +0.785% | 53,572 | +0.456% |
| 2026-08-26 | 189.15 | 189.80 | 188.94 | 189.48 | -0.053% | 27,875 | +1.244% |
| 2026-08-25 | 189.44 | 189.72 | 188.93 | 189.58 | +0.388% | 41,195 | +1.191% |
| 2026-08-24 | 189.03 | 189.30 | 188.43 | 188.85 | -0.267% | 40,214 | +1.583% |
| 2026-08-21 | 189.54 | 189.84 | 188.96 | 189.35 | +0.392% | 21,187 | +1.312% |
| 2026-08-20 | 189.57 | 189.82 | 188.52 | 188.62 | -0.859% | 264,159 | +1.710% |
| 2026-08-19 | 190.59 | 191.00 | 190.09 | 190.25 | +0.211% | 28,774 | +0.836% |
| 2026-08-18 | 190.01 | 190.15 | 189.80 | 189.85 | -0.685% | 27,312 | +1.048% |
| 2026-08-17 | 192.07 | 192.16 | 191.07 | 191.16 | -0.469% | 31,604 | +0.356% |
| 2026-08-14 | 192.61 | 192.67 | 191.84 | 192.06 | -0.213% | 32,170 | -0.115% |
| 2026-08-13 | 191.87 | 192.90 | 191.67 | 192.47 | +0.654% | 29,905 | -0.327% |
| 2026-08-12 | 191.81 | 191.93 | 191.07 | 191.22 | +0.262% | 34,447 | +0.324% |
| 2026-08-11 | 192.23 | 192.23 | 190.46 | 190.72 | -0.444% | 33,868 | +0.587% |
| 2026-08-10 | 191.32 | 192.18 | 191.31 | 191.57 | -0.026% | 43,658 | +0.141% |
| 2026-08-07 | 191.18 | 191.77 | 190.69 | 191.62 | +0.620% | 54,335 | +0.115% |
| 2026-08-06 | 190.67 | 191.21 | 190.26 | 190.44 | -0.131% | 34,595 | +0.735% |
| 2026-08-05 | 192.13 | 192.32 | 190.63 | 190.69 | -0.152% | 47,720 | +0.603% |
| 2026-08-04 | 188.34 | 191.55 | 187.94 | 190.98 | +1.845% | 43,256 | +0.450% |
| 2026-08-03 | 185.23 | 187.77 | 185.23 | 187.52 | +1.582% | 19,317 | +2.304% |
| 2026-07-31 | 183.97 | 185.10 | 182.47 | 184.60 | +0.874% | 20,465 | +3.922% |
| 2026-07-30 | 181.40 | 183.27 | 180.96 | 183.00 | +1.893% | 32,582 | +4.831% |
| 2026-07-29 | 182.21 | 182.87 | 179.46 | 179.60 | -1.632% | 28,638 | +6.815% |
| 2026-07-28 | 182.14 | 183.10 | 181.47 | 182.58 | +0.170% | 33,445 | +5.072% |
| 2026-07-27 | 184.06 | 184.07 | 181.63 | 182.27 | -0.055% | 76,031 | +5.250% |
| 2026-07-24 | 182.32 | 183.61 | 182.06 | 182.37 | +0.011% | 41,690 | +5.193% |
| 2026-07-23 | 182.82 | 183.45 | 181.72 | 182.35 | -1.432% | 49,218 | +5.204% |
| 2026-07-22 | 184.85 | 185.63 | 184.85 | 185.00 | -0.119% | 43,142 | +3.697% |
| 2026-07-21 | 184.76 | 185.43 | 184.28 | 185.22 | +0.932% | 56,364 | +3.574% |
| 2026-07-20 | 184.88 | 185.30 | 183.50 | 183.51 | -0.150% | 50,950 | +4.539% |
| 2026-07-17 | 183.27 | 184.92 | 183.08 | 183.78 | -1.132% | 47,738 | +4.383% |
| 2026-07-16 | 186.54 | 186.90 | 185.26 | 185.89 | -0.700% | 49,123 | +3.201% |
| 2026-07-15 | 186.94 | 187.36 | 186.19 | 187.20 | +0.494% | 44,804 | +2.479% |
| 2026-07-14 | 185.80 | 186.53 | 185.52 | 186.28 | +0.483% | 44,862 | +2.985% |
| 2026-07-13 | 186.50 | 186.58 | 185.25 | 185.38 | -0.927% | 37,319 | +3.482% |
| 2026-07-10 | 186.27 | 187.19 | 185.47 | 187.12 | +0.440% | 30,274 | +2.522% |
| 2026-07-09 | 185.03 | 186.30 | 184.67 | 186.30 | +0.823% | 25,558 | +2.974% |
| 2026-07-08 | 184.03 | 184.78 | 183.27 | 184.78 | -0.216% | 33,330 | +3.821% |
| 2026-07-07 | 185.70 | 185.87 | 184.63 | 185.18 | -0.564% | 21,474 | +3.597% |
| 2026-07-06 | 185.42 | 186.42 | 185.42 | 186.23 | +0.943% | 18,681 | +3.012% |
| 2026-07-02 | 185.08 | 185.82 | 183.27 | 184.49 | -0.114% | 40,441 | +3.984% |
| 2026-07-01 | 184.72 | 185.55 | 183.97 | 184.70 | -0.135% | 55,937 | +3.866% |
| 2026-06-30 | 183.43 | 185.31 | 183.32 | 184.95 | +0.922% | 38,205 | +3.725% |
| 2026-06-29 | 181.87 | 183.41 | 181.03 | 183.26 | +1.568% | 30,506 | +4.682% |
| 2026-06-26 | 179.71 | 181.74 | 179.42 | 180.43 | -0.127% | 50,932 | +6.324% |
| 2026-06-25 | 182.16 | 182.16 | 180.20 | 180.66 | -0.259% | 56,701 | +6.188% |
| 2026-06-24 | 181.67 | 182.85 | 180.68 | 181.13 | -0.209% | 29,599 | +5.913% |
| 2026-06-23 | 181.45 | 182.97 | 181.41 | 181.51 | -1.375% | 67,108 | +5.691% |
| 2026-06-22 | 185.13 | 185.62 | 183.78 | 184.04 | -0.524% | 69,060 | +4.238% |
| 2026-06-18 | 185.39 | 185.40 | 184.26 | 185.01 | +1.021% | 34,772 | +3.692% |
| 2026-06-17 | 185.78 | 185.78 | 182.87 | 183.14 | -1.272% | 70,837 | +4.750% |
| 2026-06-16 | 186.39 | 186.55 | 185.38 | 185.50 | -0.558% | 19,644 | +3.418% |
| 2026-06-15 | 185.85 | 187.06 | 185.85 | 186.54 | +1.635% | 48,301 | +2.841% |
| 2026-06-12 | 183.36 | 184.08 | 182.23 | 183.54 | +0.364% | 55,914 | +4.522% |
| 2026-06-11 | 180.79 | 183.26 | 179.69 | 182.88 | +1.625% | 127,775 | +4.902% |
| 2026-06-10 | 181.78 | 182.78 | 179.90 | 179.95 | -1.586% | 74,991 | +6.607% |
| 2026-06-09 | 184.59 | 185.28 | 179.50 | 182.85 | -0.452% | 67,050 | +4.917% |
| 2026-06-08 | 184.47 | 185.18 | 183.57 | 183.68 | +0.405% | 60,343 | +4.443% |
| 2026-06-05 | 186.86 | 187.09 | 182.91 | 182.94 | -2.774% | 42,576 | +4.865% |
| 2026-06-04 | 186.68 | 188.51 | 186.54 | 188.16 | +0.438% | 23,036 | +1.956% |
| 2026-06-03 | 188.78 | 188.92 | 187.31 | 187.34 | -0.826% | 46,115 | +2.402% |
| 2026-06-02 | 188.42 | 189.12 | 188.25 | 188.90 | +0.069% | 31,472 | +1.556% |
| 2026-06-01 | 188.20 | 189.18 | 187.93 | 188.77 | +0.340% | 60,605 | +1.626% |
| 2026-05-29 | 187.92 | 188.63 | 187.78 | 188.13 | +0.218% | 75,182 | +1.972% |
| 2026-05-28 | 186.61 | 187.83 | 186.26 | 187.72 | +0.650% | 44,668 | +2.195% |
| 2026-05-27 | 186.74 | 186.74 | 185.99 | 186.51 | -0.002% | 104,786 | +2.859% |
| 2026-05-26 | 186.38 | 186.90 | 185.97 | 186.51 | +0.604% | 28,417 | +2.858% |
| 2026-05-22 | 185.71 | 186.21 | 185.19 | 185.39 | +0.357% | 31,888 | +3.479% |
| 2026-05-21 | 183.79 | 185.28 | 183.48 | 184.73 | +0.125% | 40,169 | +3.849% |
| 2026-05-20 | 183.13 | 184.53 | 182.95 | 184.50 | +1.024% | 47,131 | +3.978% |
| 2026-05-19 | 183.09 | 183.64 | 182.27 | 182.63 | -0.653% | 45,876 | +5.043% |
| 2026-05-18 | 184.28 | 184.40 | 182.76 | 183.83 | -0.038% | 45,300 | +4.357% |
| 2026-05-15 | 184.66 | 185.17 | 183.86 | 183.90 | -1.256% | 38,469 | +4.318% |
| 2026-05-14 | 184.87 | 186.49 | 184.87 | 186.24 | +0.888% | 31,439 | +3.007% |
| 2026-05-13 | 183.37 | 184.96 | 183.00 | 184.60 | +0.704% | 29,691 | +3.922% |
| 2026-05-12 | 182.81 | 183.45 | 181.74 | 183.31 | -0.071% | 34,144 | +4.653% |
| 2026-05-11 | 182.76 | 183.83 | 182.76 | 183.44 | +0.087% | 22,900 | +4.579% |
| 2026-05-08 | 182.53 | 183.32 | 182.53 | 183.28 | +0.925% | 35,830 | +4.670% |
| 2026-05-07 | 182.43 | 182.83 | 181.38 | 181.60 | -0.236% | 47,839 | +5.639% |
| 2026-05-06 | 180.47 | 182.16 | 180.47 | 182.03 | +1.477% | 194,274 | +5.389% |
| 2026-05-05 | 178.92 | 179.66 | 178.91 | 179.38 | +0.713% | 83,756 | +6.946% |
| 2026-05-04 | 178.69 | 179.08 | 177.35 | 178.11 | -0.375% | 71,844 | +7.709% |
| 2026-05-01 | 179.22 | 179.91 | 178.78 | 178.78 | +0.325% | 41,176 | +7.305% |
| 2026-04-30 | 177.43 | 178.37 | 176.04 | 178.20 | +0.855% | 47,800 | +7.654% |
| 2026-04-29 | 176.50 | 176.69 | 175.82 | 176.69 | -0.040% | 42,097 | +8.574% |
| 2026-04-28 | 176.55 | 176.80 | 176.10 | 176.76 | -0.423% | 73,156 | +8.531% |
| 2026-04-27 | 176.80 | 177.53 | 176.62 | 177.51 | +0.220% | 92,870 | +8.073% |
| 2026-04-24 | 176.31 | 177.21 | 175.90 | 177.12 | +0.902% | 30,475 | +8.311% |
| 2026-04-23 | 175.90 | 176.59 | 174.17 | 175.54 | -0.558% | 64,495 | +9.288% |
| 2026-04-22 | 175.56 | 176.52 | 175.32 | 176.52 | +1.245% | 50,660 | +8.679% |
| 2026-04-21 | 176.05 | 176.08 | 174.03 | 174.35 | -0.608% | 89,577 | +10.032% |
| 2026-04-20 | 175.77 | 175.98 | 174.99 | 175.42 | -0.343% | 46,699 | +9.363% |
| 2026-04-17 | 175.11 | 176.59 | 175.11 | 176.02 | +1.196% | 32,237 | +8.988% |
| 2026-04-16 | 173.97 | 174.25 | 173.14 | 173.94 | +0.179% | 60,324 | +10.291% |
| 2026-04-15 | 172.30 | 173.69 | 172.03 | 173.63 | +1.053% | 34,848 | +10.488% |
| 2026-04-14 | 170.13 | 171.87 | 170.13 | 171.82 | +1.309% | 52,273 | +11.652% |
| 2026-04-13 | 167.52 | 169.66 | 167.28 | 169.60 | +1.025% | 182,826 | +13.113% |
| 2026-04-10 | 168.24 | 168.54 | 167.69 | 167.88 | -0.089% | 39,767 | +14.272% |
| 2026-04-09 | 166.72 | 168.10 | 166.33 | 168.03 | +0.677% | 50,916 | +14.170% |
| 2026-04-08 | 167.25 | 167.40 | 165.87 | 166.90 | +2.493% | 46,217 | +14.943% |
| 2026-04-07 | 162.31 | 162.88 | 160.64 | 162.84 | +0.098% | 75,958 | +17.809% |
| 2026-04-06 | 161.91 | 162.83 | 161.87 | 162.68 | +0.482% | 55,822 | +17.925% |
| 2026-04-02 | 159.81 | 162.29 | 159.38 | 161.90 | +0.043% | 76,607 | +18.493% |
| 2026-04-01 | 161.58 | 162.68 | 161.40 | 161.83 | +0.842% | 70,950 | +18.544% |
| 2026-03-31 | 157.74 | 160.71 | 157.74 | 160.48 | +2.871% | 58,957 | +19.542% |
| 2026-03-30 | 157.78 | 157.93 | 155.38 | 156.00 | -0.262% | 33,267 | +22.974% |
| 2026-03-27 | 158.63 | 158.63 | 156.25 | 156.41 | -1.833% | 52,840 | +22.652% |
| 2026-03-26 | 161.21 | 161.66 | 159.27 | 159.33 | -1.765% | 40,493 | +20.404% |
| 2026-03-25 | 162.68 | 163.27 | 161.79 | 162.19 | +0.529% | 70,223 | +18.279% |
| 2026-03-24 | 161.24 | 162.20 | 160.97 | 161.34 | -0.579% | 46,685 | +18.904% |
| 2026-03-23 | 162.82 | 163.89 | 161.99 | 162.28 | +1.147% | 47,224 | +18.215% |
| 2026-03-20 | 162.47 | 162.47 | 159.69 | 160.44 | -1.401% | 48,499 | +19.571% |
| 2026-03-19 | 162.08 | 163.49 | 161.81 | 162.72 | -0.367% | 43,955 | +17.896% |
| 2026-03-18 | 165.18 | 165.39 | 163.27 | 163.32 | -1.442% | 55,443 | +17.463% |
| 2026-03-17 | 166.09 | 166.64 | 165.67 | 165.71 | -0.048% | 55,442 | +15.769% |
| 2026-03-16 | 165.53 | 166.43 | 165.39 | 165.79 | +1.073% | 24,444 | +15.713% |
| 2026-03-13 | 166.15 | 166.53 | 163.88 | 164.03 | -0.699% | 54,185 | +16.954% |
| 2026-03-12 | 166.49 | 166.49 | 165.16 | 165.19 | -1.500% | 165,563 | +16.136% |
| 2026-03-11 | 168.00 | 168.40 | 166.97 | 167.70 | -0.060% | 39,668 | +14.395% |
| 2026-03-10 | 167.85 | 169.16 | 167.24 | 167.80 | -0.101% | 77,497 | +14.327% |
| 2026-03-09 | 165.00 | 168.24 | 164.13 | 167.97 | +0.859% | 107,487 | +14.211% |
| 2026-03-06 | 166.68 | 167.41 | 166.03 | 166.54 | -1.216% | 49,200 | +15.192% |
| 2026-03-05 | 168.58 | 169.35 | 167.17 | 168.59 | -0.449% | 57,815 | +13.791% |
| 2026-03-04 | 168.35 | 169.75 | 168.06 | 169.35 | +0.849% | 156,832 | +13.280% |
| 2026-03-03 | 166.66 | 168.47 | 165.52 | 167.92 | -0.865% | 80,514 | +14.242% |
| 2026-03-02 | 167.54 | 169.88 | 167.36 | 169.39 | +0.012% | 56,819 | +13.253% |
| 2026-02-27 | 168.54 | 169.40 | 168.43 | 169.37 | -0.429% | 31,307 | +13.267% |
| 2026-02-26 | 171.31 | 171.31 | 168.91 | 170.10 | -0.770% | 56,067 | +12.781% |
| 2026-02-25 | 170.35 | 171.44 | 170.35 | 171.42 | +0.972% | 50,215 | +11.912% |
| 2026-02-24 | 168.28 | 169.96 | 167.89 | 169.77 | +0.736% | 66,673 | +13.000% |
| 2026-02-23 | 169.98 | 170.42 | 168.12 | 168.53 | -1.063% | 55,040 | +13.831% |
| 2026-02-20 | 168.59 | 170.39 | 168.56 | 170.34 | +0.733% | 60,601 | +12.622% |
| 2026-02-19 | 168.94 | 169.46 | 168.52 | 169.10 | -0.242% | 65,364 | +13.448% |
| 2026-02-18 | 169.07 | 170.24 | 168.83 | 169.51 | +0.450% | 46,019 | +13.173% |
| 2026-02-17 | 167.83 | 169.21 | 167.05 | 168.75 | +0.208% | 84,964 | +13.683% |
| 2026-02-13 | 168.77 | 169.56 | 167.74 | 168.40 | -0.130% | 91,859 | +13.919% |
| 2026-02-12 | 171.79 | 171.89 | 168.47 | 168.62 | -1.553% | 55,052 | +13.771% |
| 2026-02-11 | 172.55 | 172.65 | 170.86 | 171.28 | -0.047% | 54,910 | +12.004% |
| 2026-02-10 | 172.26 | 172.64 | 171.36 | 171.36 | -0.384% | 29,973 | +11.951% |
| 2026-02-09 | 170.79 | 172.42 | 170.64 | 172.02 | +0.549% | 27,711 | +11.522% |
| 2026-02-06 | 168.75 | 171.46 | 168.75 | 171.08 | +1.845% | 63,608 | +12.135% |
| 2026-02-05 | 168.76 | 169.46 | 167.48 | 167.98 | -1.275% | 51,325 | +14.204% |
| 2026-02-04 | 171.59 | 171.64 | 169.15 | 170.15 | -0.689% | 81,958 | +12.748% |
| 2026-02-03 | 173.32 | 173.39 | 169.96 | 171.33 | -1.023% | 434,251 | +11.971% |
| 2026-02-02 | 171.66 | 173.47 | 171.66 | 173.10 | +0.476% | 86,918 | +10.826% |
| 2026-01-30 | 172.07 | 172.67 | 171.18 | 172.28 | -0.266% | 56,549 | +11.354% |
| 2026-01-29 | 173.37 | 173.37 | 170.33 | 172.74 | -0.243% | 52,110 | +11.057% |
| 2026-01-28 | 173.66 | 173.73 | 172.81 | 173.16 | -0.029% | 31,063 | +10.788% |
| 2026-01-27 | 172.77 | 173.44 | 172.63 | 173.21 | +0.458% | 45,841 | +10.756% |
| 2026-01-26 | 171.83 | 172.78 | 171.82 | 172.42 | +0.542% | 32,701 | +11.263% |
| 2026-01-23 | 171.05 | 171.91 | 170.80 | 171.49 | +0.152% | 33,892 | +11.867% |
| 2026-01-22 | 171.35 | 171.67 | 170.68 | 171.23 | +0.623% | 38,488 | +12.036% |
| 2026-01-21 | 168.76 | 171.02 | 168.52 | 170.17 | +1.009% | 65,223 | +12.734% |
| 2026-01-20 | 169.59 | 170.13 | 168.19 | 168.47 | -2.081% | 83,659 | +13.872% |
| 2026-01-16 | 172.52 | 172.68 | 171.68 | 172.05 | 0.000% | 126,968 | +11.502% |
| 2026-01-15 | 172.88 | 172.95 | 171.88 | 172.05 | +0.163% | 105,653 | +11.502% |
| 2026-01-14 | 172.08 | 172.08 | 170.64 | 171.77 | -0.625% | 68,220 | +11.684% |
| 2026-01-13 | 173.43 | 173.43 | 172.21 | 172.85 | -0.300% | 30,735 | +10.986% |
| 2026-01-12 | 172.22 | 173.58 | 172.02 | 173.37 | +0.191% | 33,374 | +10.654% |
| 2026-01-09 | 172.06 | 173.33 | 172.02 | 173.04 | +0.599% | 41,217 | +10.865% |
| 2026-01-08 | 171.99 | 172.12 | 171.63 | 172.01 | -0.093% | 26,707 | +11.528% |
| 2026-01-07 | 172.58 | 173.28 | 172.17 | 172.17 | -0.162% | 32,214 | +11.425% |
| 2026-01-06 | 171.80 | 172.62 | 171.69 | 172.45 | +0.437% | 102,713 | +11.244% |
| 2026-01-05 | 171.57 | 172.16 | 171.47 | 171.70 | +0.615% | 236,302 | +11.730% |
| 2026-01-02 | 171.55 | 172.01 | 169.89 | 170.65 | +0.012% | 414,065 | +12.417% |
| 2025-12-31 | 171.45 | 171.53 | 170.60 | 170.63 | -0.664% | 57,140 | +12.430% |
| 2025-12-30 | 171.91 | 172.16 | 171.68 | 171.77 | -0.110% | 34,699 | +11.684% |
| 2025-12-29 | 171.83 | 172.14 | 171.60 | 171.96 | -0.365% | 31,162 | +11.561% |
| 2025-12-26 | 172.74 | 172.91 | 172.47 | 172.59 | -0.035% | 13,875 | +11.154% |
| 2025-12-24 | 172.04 | 172.75 | 172.04 | 172.65 | +0.372% | 23,878 | +11.115% |
| 2025-12-23 | 170.77 | 172.10 | 170.73 | 172.01 | +0.520% | 82,625 | +11.528% |
| 2025-12-22 | 170.89 | 171.21 | 170.56 | 171.12 | +0.600% | 71,395 | +12.108% |
| 2025-12-19 | 169.12 | 170.10 | 169.12 | 170.10 | +0.992% | 53,675 | +12.781% |
| 2025-12-18 | 168.52 | 169.46 | 168.04 | 168.43 | +0.838% | 99,030 | +13.899% |
| 2025-12-17 | 169.36 | 169.36 | 167.01 | 167.03 | -1.242% | 56,200 | +14.854% |
| 2025-12-16 | 169.07 | 169.49 | 168.04 | 169.13 | -0.465% | 60,262 | +13.428% |
| 2025-12-15 | 171.07 | 171.24 | 169.44 | 169.92 | -0.112% | 26,132 | +12.900% |
| 2025-12-12 | 171.69 | 171.83 | 169.50 | 170.11 | -1.122% | 28,842 | +12.774% |
| 2025-12-11 | 171.14 | 172.04 | 170.20 | 172.04 | +0.122% | 103,645 | +11.509% |
| 2025-12-10 | 170.76 | 172.11 | 170.37 | 171.83 | +0.532% | 50,345 | +11.645% |
| 2025-12-09 | 170.79 | 171.42 | 170.71 | 170.92 | -0.029% | 29,607 | +12.240% |
| 2025-12-08 | 171.58 | 171.69 | 170.53 | 170.97 | -0.297% | 35,441 | +12.207% |
| 2025-12-05 | 171.54 | 172.13 | 171.28 | 171.48 | +0.210% | 26,938 | +11.873% |
| 2025-12-04 | 171.73 | 171.73 | 170.55 | 171.12 | +0.035% | 38,999 | +12.108% |
| 2025-12-03 | 170.33 | 171.37 | 170.27 | 171.06 | +0.252% | 35,799 | +12.148% |
| 2025-12-02 | 170.61 | 171.22 | 170.12 | 170.63 | +0.270% | 70,944 | +12.430% |
| 2025-12-01 | 169.82 | 170.73 | 169.82 | 170.17 | -0.381% | 32,316 | +12.734% |
| 2025-11-28 | 170.19 | 170.85 | 170.08 | 170.82 | +0.476% | 23,250 | +12.305% |
| 2025-11-26 | 169.60 | 170.38 | 169.25 | 170.01 | +0.699% | 35,233 | +12.840% |
| 2025-11-25 | 167.25 | 169.07 | 166.51 | 168.83 | +0.872% | 41,512 | +13.629% |
| 2025-11-24 | 165.54 | 167.63 | 165.54 | 167.37 | +1.689% | 109,534 | +14.620% |
| 2025-11-21 | 163.98 | 165.96 | 162.63 | 164.59 | +0.833% | 50,964 | +16.556% |
| 2025-11-20 | 168.48 | 169.15 | 163.18 | 163.23 | -1.603% | 109,476 | +17.527% |
| 2025-11-19 | 165.30 | 167.10 | 164.95 | 165.89 | +0.448% | 66,252 | +15.643% |
| 2025-11-18 | 165.85 | 166.33 | 164.32 | 165.15 | -0.954% | 71,367 | +16.161% |
| 2025-11-17 | 167.52 | 168.50 | 165.82 | 166.74 | -0.839% | 39,409 | +15.053% |
| 2025-11-14 | 166.20 | 168.93 | 165.66 | 168.15 | -0.006% | 95,671 | +14.089% |
| 2025-11-13 | 170.25 | 170.25 | 167.70 | 168.16 | -1.661% | 67,314 | +14.082% |
| 2025-11-12 | 171.42 | 171.42 | 170.36 | 171.00 | +0.064% | 24,472 | +12.187% |
| 2025-11-11 | 170.19 | 170.98 | 169.80 | 170.89 | +0.205% | 15,240 | +12.259% |
| 2025-11-10 | 169.46 | 170.66 | 169.07 | 170.54 | +1.663% | 42,253 | +12.490% |
| 2025-11-07 | 167.05 | 167.75 | 165.61 | 167.75 | +0.036% | 35,559 | +14.361% |
| 2025-11-06 | 169.49 | 169.49 | 167.49 | 167.69 | -1.208% | 23,967 | +14.402% |
| 2025-11-05 | 169.17 | 170.48 | 168.97 | 169.74 | +0.290% | 26,290 | +13.020% |
| 2025-11-04 | 169.45 | 170.36 | 169.14 | 169.25 | -1.220% | 19,876 | +13.347% |
| 2025-11-03 | 171.94 | 172.20 | 170.65 | 171.34 | +0.193% | 38,871 | +11.965% |
| 2025-10-31 | 171.82 | 171.82 | 170.48 | 171.01 | +0.287% | 29,443 | +12.181% |
| 2025-10-30 | 171.48 | 171.75 | 170.45 | 170.52 | -1.131% | 37,772 | +12.503% |
| 2025-10-29 | 172.59 | 172.91 | 171.32 | 172.47 | +0.174% | 33,983 | +11.231% |
| 2025-10-28 | 172.10 | 172.49 | 171.59 | 172.17 | +0.438% | 36,653 | +11.425% |
| 2025-10-27 | 170.62 | 171.45 | 170.51 | 171.42 | +1.408% | 41,047 | +11.912% |
| 2025-10-24 | 168.72 | 169.40 | 168.66 | 169.04 | +0.841% | 26,212 | +13.488% |
| 2025-10-23 | 166.82 | 167.86 | 166.82 | 167.63 | +0.576% | 43,150 | +14.443% |
| 2025-10-22 | 167.69 | 167.69 | 165.58 | 166.67 | -0.496% | 67,767 | +15.102% |
| 2025-10-21 | 167.73 | 167.96 | 167.37 | 167.50 | -0.107% | 23,818 | +14.531% |
| 2025-10-20 | 166.59 | 167.90 | 166.59 | 167.68 | +1.042% | 52,171 | +14.408% |
| 2025-10-17 | 165.07 | 166.25 | 164.40 | 165.95 | +0.564% | 21,999 | +15.601% |
| 2025-10-16 | 166.44 | 166.63 | 164.13 | 165.02 | -0.557% | 49,923 | +16.253% |
| 2025-10-15 | 166.50 | 167.19 | 164.88 | 165.94 | +0.414% | 63,153 | +15.605% |
| 2025-10-14 | 164.07 | 166.14 | 163.15 | 165.26 | -0.260% | 89,142 | +16.084% |
| 2025-10-13 | 165.09 | 165.95 | 164.87 | 165.69 | +1.582% | 28,016 | +15.782% |
| 2025-10-10 | 167.75 | 168.12 | 163.00 | 163.11 | -2.691% | 48,204 | +17.614% |
| 2025-10-09 | 167.99 | 168.13 | 167.10 | 167.62 | -0.161% | 69,657 | +14.449% |
| 2025-10-08 | 167.23 | 167.95 | 167.15 | 167.89 | +0.641% | 61,780 | +14.265% |
| 2025-10-07 | 167.77 | 167.81 | 166.52 | 166.82 | -0.436% | 35,507 | +14.998% |
| 2025-10-06 | 167.36 | 167.72 | 166.93 | 167.55 | +0.510% | 36,938 | +14.497% |
| 2025-10-03 | 167.07 | 167.58 | 166.48 | 166.70 | -0.108% | 36,494 | +15.081% |
| 2025-10-02 | 167.27 | 167.27 | 166.34 | 166.88 | +0.048% | 45,882 | +14.957% |
| 2025-10-01 | 165.39 | 166.97 | 165.27 | 166.80 | +0.421% | 32,634 | +15.012% |
| 2025-09-30 | 165.21 | 166.18 | 164.99 | 166.10 | +0.417% | 70,635 | +15.497% |
| 2025-09-29 | 165.53 | 165.92 | 164.98 | 165.41 | +0.242% | 46,374 | +15.978% |
| 2025-09-26 | 164.58 | 165.18 | 164.14 | 165.01 | +0.499% | 48,607 | +16.260% |
| 2025-09-25 | 164.17 | 164.53 | 163.25 | 164.19 | -0.425% | 61,856 | +16.840% |
| 2025-09-24 | 165.79 | 165.79 | 164.54 | 164.89 | -0.332% | 117,695 | +16.344% |
| 2025-09-23 | 166.48 | 166.50 | 165.15 | 165.44 | -0.690% | 72,597 | +15.957% |
| 2025-09-22 | 165.37 | 166.66 | 165.37 | 166.59 | +0.507% | 21,930 | +15.157% |
| 2025-09-19 | 165.32 | 165.75 | 164.88 | 165.75 | +0.613% | 22,241 | +15.741% |
| 2025-09-18 | 164.70 | 165.32 | 164.39 | 164.74 | +0.586% | 46,814 | +16.450% |
| 2025-09-17 | 164.09 | 164.28 | 162.82 | 163.78 | -0.201% | 67,293 | +17.133% |
| 2025-09-16 | 164.40 | 164.54 | 163.97 | 164.11 | -0.316% | 52,935 | +16.897% |
| 2025-09-15 | 164.11 | 164.63 | 164.02 | 164.63 | +0.673% | 39,301 | +16.528% |
| 2025-09-12 | 163.47 | 163.89 | 163.29 | 163.53 | +0.104% | 41,156 | +17.312% |
| 2025-09-11 | 162.69 | 163.55 | 162.66 | 163.36 | +0.641% | 34,461 | +17.434% |
| 2025-09-10 | 162.76 | 162.82 | 161.86 | 162.32 | +0.346% | 77,811 | +18.186% |
| 2025-09-09 | 161.32 | 161.84 | 160.95 | 161.76 | +0.385% | 83,985 | +18.595% |
| 2025-09-08 | 161.09 | 161.47 | 160.88 | 161.14 | +0.311% | 36,730 | +19.052% |
| 2025-09-05 | 161.95 | 161.99 | 159.72 | 160.64 | -0.347% | 88,449 | +19.422% |
| 2025-09-04 | 160.07 | 161.20 | 159.81 | 161.20 | +0.870% | 39,070 | +19.007% |
| 2025-09-03 | 159.69 | 160.00 | 159.01 | 159.81 | +0.604% | 65,068 | +20.043% |
| 2025-09-02 | 157.95 | 158.85 | 157.45 | 158.85 | -0.713% | 70,181 | +20.768% |
| 2025-08-29 | 160.70 | 160.70 | 159.54 | 159.99 | -0.646% | 45,600 | +19.907% |
| 2025-08-28 | 160.56 | 161.24 | 160.21 | 161.03 | +0.405% | 36,896 | +19.133% |
| 2025-08-27 | 159.90 | 160.56 | 159.80 | 160.38 | +0.206% | 36,363 | +19.616% |
| 2025-08-26 | 159.25 | 160.13 | 159.15 | 160.05 | +0.465% | 55,214 | +19.863% |
| 2025-08-25 | 159.58 | 160.00 | 159.28 | 159.31 | -0.369% | 55,862 | +20.419% |
| 2025-08-22 | 158.05 | 160.18 | 158.05 | 159.90 | +1.453% | 52,300 | +19.975% |
| 2025-08-21 | 158.05 | 158.25 | 157.20 | 157.61 | -0.386% | 57,036 | +21.718% |
| 2025-08-20 | 158.58 | 158.58 | 156.82 | 158.22 | -0.296% | 59,371 | +21.249% |
| 2025-08-19 | 159.93 | 159.98 | 158.44 | 158.69 | -0.757% | 43,881 | +20.890% |
| 2025-08-18 | 159.82 | 159.99 | 159.62 | 159.90 | -0.038% | 47,065 | +19.975% |
| 2025-08-15 | 160.71 | 160.71 | 159.90 | 159.96 | -0.218% | 52,481 | +19.930% |
| 2025-08-14 | 159.62 | 160.45 | 159.55 | 160.31 | +0.125% | 32,615 | +19.668% |
| 2025-08-13 | 160.45 | 160.62 | 159.67 | 160.11 | +0.169% | 29,456 | +19.818% |
| 2025-08-12 | 158.82 | 159.90 | 158.55 | 159.84 | +1.049% | 43,095 | +20.020% |
| 2025-08-11 | 158.50 | 158.95 | 157.96 | 158.18 | -0.196% | 61,510 | +21.280% |
| 2025-08-08 | 157.60 | 158.61 | 157.46 | 158.49 | +0.891% | 20,719 | +21.042% |
| 2025-08-07 | 158.04 | 158.12 | 156.21 | 157.09 | 0.000% | 39,390 | +22.121% |
| 2025-08-06 | 155.87 | 157.27 | 155.77 | 157.09 | +0.938% | 31,131 | +22.121% |
| 2025-08-05 | 156.52 | 156.79 | 155.59 | 155.63 | -0.511% | 34,427 | +23.267% |
| 2025-08-04 | 155.01 | 156.43 | 155.01 | 156.43 | +1.571% | 75,112 | +22.636% |
| 2025-08-01 | 155.26 | 155.26 | 153.52 | 154.01 | -1.817% | 61,288 | +24.563% |
| 2025-07-31 | 158.87 | 159.03 | 156.50 | 156.86 | -0.204% | 34,198 | +22.300% |
| 2025-07-30 | 157.53 | 157.85 | 156.48 | 157.18 | -0.051% | 88,280 | +22.051% |
| 2025-07-29 | 158.15 | 158.31 | 157.12 | 157.26 | -0.336% | 35,353 | +21.989% |
| 2025-07-28 | 157.92 | 158.07 | 157.52 | 157.79 | +0.076% | 31,473 | +21.579% |
| 2025-07-25 | 157.23 | 157.87 | 157.23 | 157.67 | +0.401% | 24,050 | +21.672% |
| 2025-07-24 | 157.16 | 157.42 | 156.92 | 157.04 | +0.121% | 13,921 | +22.160% |
| 2025-07-23 | 156.18 | 156.85 | 155.80 | 156.85 | +0.868% | 75,575 | +22.308% |
| 2025-07-22 | 156.00 | 156.07 | 155.11 | 155.50 | -0.269% | 24,511 | +23.370% |
| 2025-07-21 | 155.69 | 156.55 | 155.67 | 155.92 | +0.283% | 37,733 | +23.037% |
| 2025-07-18 | 156.16 | 156.16 | 155.23 | 155.48 | -0.090% | 27,508 | +23.386% |
| 2025-07-17 | 154.79 | 155.72 | 154.79 | 155.62 | +0.543% | 21,777 | +23.275% |
| 2025-07-16 | 154.67 | 154.92 | 153.62 | 154.78 | +0.357% | 38,369 | +23.944% |
| 2025-07-15 | 155.42 | 155.58 | 154.23 | 154.23 | -0.252% | 20,092 | +24.386% |
| 2025-07-14 | 154.23 | 154.76 | 153.97 | 154.62 | +0.194% | 23,052 | +24.072% |
| 2025-07-11 | 154.16 | 154.66 | 153.84 | 154.32 | -0.304% | 26,463 | +24.313% |
| 2025-07-10 | 154.62 | 155.00 | 154.26 | 154.79 | +0.220% | 34,082 | +23.936% |
| 2025-07-09 | 154.04 | 154.54 | 153.77 | 154.45 | +0.619% | 32,372 | +24.208% |
| 2025-07-08 | 153.85 | 153.91 | 153.33 | 153.50 | -0.156% | 21,389 | +24.977% |
| 2025-07-07 | 154.37 | 154.39 | 153.07 | 153.74 | -0.736% | 48,010 | +24.782% |
| 2025-07-03 | 154.16 | 155.02 | 154.16 | 154.88 | +0.892% | 29,670 | +23.864% |
| 2025-07-02 | 152.76 | 153.51 | 152.58 | 153.51 | +0.478% | 34,119 | +24.969% |
| 2025-07-01 | 152.71 | 153.16 | 152.27 | 152.78 | -0.222% | 64,131 | +25.566% |
| 2025-06-30 | 153.04 | 153.45 | 152.56 | 153.12 | +0.525% | 36,824 | +25.287% |
| 2025-06-27 | 151.75 | 152.63 | 151.41 | 152.32 | +0.548% | 53,845 | +25.945% |
| 2025-06-26 | 150.75 | 151.62 | 150.62 | 151.49 | +0.785% | 51,582 | +26.635% |
| 2025-06-25 | 150.39 | 150.61 | 149.90 | 150.31 | +0.147% | 66,290 | +27.630% |
| 2025-06-24 | 149.36 | 150.26 | 149.31 | 150.09 | +1.166% | 78,844 | +27.817% |
| 2025-06-23 | 147.00 | 148.43 | 146.49 | 148.36 | +1.035% | 77,675 | +29.307% |
| 2025-06-20 | 148.16 | 148.16 | 146.71 | 146.84 | -0.387% | 29,669 | +30.646% |
| 2025-06-18 | 147.74 | 148.38 | 147.22 | 147.41 | -0.068% | 28,040 | +30.140% |
| 2025-06-17 | 147.98 | 148.42 | 147.36 | 147.51 | -0.814% | 43,464 | +30.052% |
| 2025-06-16 | 148.07 | 149.03 | 147.94 | 148.72 | +0.697% | 51,248 | +28.994% |
| 2025-06-13 | 148.03 | 148.76 | 147.35 | 147.69 | -1.111% | 46,177 | +29.894% |
| 2025-06-12 | 148.42 | 149.35 | 148.37 | 149.35 | +0.376% | 37,802 | +28.450% |
| 2025-06-11 | 149.46 | 149.60 | 148.34 | 148.79 | -0.248% | 45,972 | +28.933% |
| 2025-06-10 | 148.41 | 149.22 | 148.14 | 149.16 | +0.634% | 81,721 | +28.614% |
| 2025-06-09 | 148.27 | 148.58 | 148.14 | 148.22 | +0.128% | 80,257 | +29.429% |
| 2025-06-06 | 147.92 | 148.54 | 147.65 | 148.03 | +1.044% | 25,942 | +29.595% |
| 2025-06-05 | 147.70 | 148.09 | 146.16 | 146.50 | -0.550% | 56,510 | +30.949% |
| 2025-06-04 | 147.75 | 147.77 | 147.25 | 147.31 | +0.088% | 55,134 | +30.229% |
| 2025-06-03 | 146.42 | 147.47 | 146.35 | 147.18 | +0.512% | 47,096 | +30.344% |
| 2025-06-02 | 145.18 | 146.46 | 144.63 | 146.43 | +0.529% | 44,168 | +31.011% |
| 2025-05-30 | 145.49 | 145.91 | 144.09 | 145.66 | -0.089% | 56,496 | +31.704% |
| 2025-05-29 | 146.73 | 146.73 | 145.03 | 145.79 | +0.365% | 46,755 | +31.587% |
| 2025-05-28 | 146.10 | 146.39 | 145.19 | 145.26 | -0.459% | 21,131 | +32.067% |
| 2025-05-27 | 144.46 | 145.93 | 144.40 | 145.93 | +2.070% | 81,728 | +31.460% |
| 2025-05-23 | 142.12 | 143.58 | 142.07 | 142.97 | -0.688% | 94,796 | +34.182% |
| 2025-05-22 | 143.85 | 144.82 | 143.75 | 143.96 | +0.035% | 54,245 | +33.259% |
| 2025-05-21 | 144.94 | 146.19 | 143.63 | 143.91 | -1.465% | 54,265 | +33.306% |
| 2025-05-20 | 146.01 | 146.29 | 145.26 | 146.05 | -0.348% | 84,915 | +31.352% |
| 2025-05-19 | 144.88 | 146.72 | 144.88 | 146.56 | +0.143% | 22,367 | +30.895% |
| 2025-05-16 | 145.88 | 146.41 | 145.19 | 146.35 | +0.584% | 43,068 | +31.083% |
| 2025-05-15 | 144.49 | 145.73 | 144.32 | 145.50 | +0.359% | 52,750 | +31.849% |
| 2025-05-14 | 144.86 | 145.17 | 144.48 | 144.98 | +0.235% | 32,024 | +32.322% |
| 2025-05-13 | 143.68 | 145.06 | 143.68 | 144.64 | +0.724% | 39,720 | +32.633% |
| 2025-05-12 | 143.23 | 143.60 | 142.12 | 143.60 | +3.510% | 61,930 | +33.593% |
| 2025-05-09 | 139.32 | 139.64 | 138.50 | 138.73 | -0.137% | 46,794 | +38.283% |
| 2025-05-08 | 139.15 | 140.16 | 138.26 | 138.92 | +0.543% | 46,272 | +38.094% |
| 2025-05-07 | 137.93 | 138.68 | 136.91 | 138.17 | +0.349% | 32,896 | +38.843% |
| 2025-05-06 | 137.51 | 138.64 | 137.26 | 137.69 | -0.785% | 34,645 | +39.327% |
| 2025-05-05 | 138.63 | 139.56 | 138.55 | 138.78 | -0.666% | 56,185 | +38.233% |
| 2025-05-02 | 139.21 | 140.07 | 138.69 | 139.71 | +1.393% | 71,293 | +37.313% |
| 2025-05-01 | 138.30 | 139.06 | 137.66 | 137.79 | +0.967% | 143,801 | +39.226% |
| 2025-04-30 | 134.74 | 136.98 | 133.53 | 136.47 | +0.015% | 84,786 | +40.573% |
| 2025-04-29 | 135.21 | 136.75 | 135.21 | 136.45 | +0.523% | 90,148 | +40.594% |
| 2025-04-28 | 135.95 | 136.22 | 134.24 | 135.74 | +0.044% | 71,644 | +41.329% |
| 2025-04-25 | 134.63 | 135.72 | 133.88 | 135.68 | +0.892% | 31,089 | +41.392% |
| 2025-04-24 | 131.93 | 134.49 | 131.72 | 134.48 | +2.111% | 32,965 | +42.653% |
| 2025-04-23 | 132.85 | 133.92 | 131.25 | 131.70 | +1.754% | 113,161 | +45.664% |
| 2025-04-22 | 127.73 | 129.97 | 127.54 | 129.43 | +2.559% | 47,596 | +48.219% |
| 2025-04-21 | 127.85 | 128.07 | 124.90 | 126.20 | -2.480% | 76,043 | +52.013% |
| 2025-04-17 | 129.91 | 130.46 | 128.91 | 129.41 | +0.062% | 50,519 | +48.242% |
| 2025-04-16 | 130.70 | 131.63 | 127.97 | 129.33 | -2.326% | 59,067 | +48.334% |
| 2025-04-15 | 133.02 | 133.79 | 132.32 | 132.41 | -0.256% | 163,395 | +44.883% |
| 2025-04-14 | 134.30 | 134.30 | 131.91 | 132.75 | 0.000% | 96,179 | +44.512% |