Dark

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close

May 20, 2025 3:59:30 PM EDT

209.08USD+0.050%(+0.11)22,053,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

208.56USD-0.196%(-0.41)109,454

After-hours

May 20, 2025 4:58:30 PM EDT

209.00USD-0.036%(-0.08)190,475

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	208.660	209.7550	207.960000	209.08	+0.053%	22,053,136	0.000%
2025-05-19	206.800	209.0900	206.260000	208.97	-0.419%	25,859,569	+0.053%
2025-05-16	208.420	210.1300	207.780000	209.85	+0.826%	28,906,392	-0.367%
2025-05-15	206.580	208.1900	205.390000	208.13	+0.653%	21,563,654	+0.456%
2025-05-14	208.040	208.5400	206.530000	206.78	-0.887%	26,316,119	+1.112%
2025-05-13	208.930	209.6100	207.960000	208.63	+0.366%	28,295,839	+0.216%
2025-05-12	208.840	209.7300	205.820000	207.87	+3.516%	38,207,233	+0.582%
2025-05-09	201.540	202.2800	199.960000	200.81	-0.184%	17,203,045	+4.118%
2025-05-08	199.770	202.7350	198.260000	201.18	+1.905%	32,646,309	+3.927%
2025-05-07	198.100	198.5600	196.040000	197.42	+0.330%	24,027,152	+5.906%
2025-05-06	196.590	198.5900	195.640000	196.77	-1.091%	24,642,149	+6.256%
2025-05-05	198.570	200.5000	198.080000	198.94	-0.768%	20,413,908	+5.097%
2025-05-02	198.330	201.2100	198.180000	200.48	+2.249%	29,989,687	+4.290%
2025-05-01	195.710	197.6700	193.740000	196.07	+0.621%	33,169,717	+6.635%
2025-04-30	193.140	195.4800	190.721000	194.86	-0.627%	28,950,638	+7.298%
2025-04-29	194.470	196.8600	193.010000	196.09	+0.590%	19,956,955	+6.625%
2025-04-28	194.500	196.1500	192.530000	194.94	+0.422%	22,451,254	+7.254%
2025-04-25	192.720	194.2600	191.550000	194.12	+0.031%	25,028,968	+7.707%
2025-04-24	190.760	194.3700	189.890000	194.06	+2.003%	29,710,082	+7.740%
2025-04-23	192.920	195.5100	189.840000	190.25	+1.483%	44,786,133	+9.898%
2025-04-22	185.150	188.1000	184.550000	187.47	+2.588%	34,279,453	+11.527%
2025-04-21	185.000	185.2900	180.765000	182.74	-2.006%	26,018,999	+14.414%
2025-04-17	184.990	187.4300	184.460000	186.48	+0.816%	42,263,649	+12.119%
2025-04-16	185.700	186.7300	182.560000	184.97	-0.958%	34,961,016	+13.035%
2025-04-15	186.340	189.0500	185.840000	186.76	+0.123%	30,715,458	+11.951%
2025-04-14	187.810	187.9700	183.050000	186.53	+1.177%	35,205,609	+12.089%
2025-04-11	181.140	184.8500	178.580000	184.36	+1.458%	44,623,136	+13.409%
2025-04-10	184.520	185.4800	176.980000	181.71	-4.202%	67,233,008	+15.062%
2025-04-09	172.720	192.1100	171.740000	189.68	+8.500%	122,469,215	+10.228%
2025-04-08	185.690	185.9200	172.340000	174.82	-2.634%	60,855,356	+19.597%
2025-04-07	174.320	190.2500	171.730000	179.55	-0.905%	96,646,222	+16.447%
2025-04-04	182.610	184.0500	176.670000	181.19	-4.461%	92,286,280	+15.393%
2025-04-03	193.110	195.0599	189.200000	189.65	-6.420%	60,425,787	+10.245%
2025-04-02	196.780	203.3300	196.540000	202.66	+1.579%	36,425,940	+3.168%
2025-04-01	198.990	201.2300	196.660000	199.51	+0.010%	25,906,120	+4.797%
2025-03-31	197.480	200.6400	195.490000	199.49	-0.479%	32,228,760	+4.807%
2025-03-28	204.540	204.5800	199.380000	200.45	-2.033%	26,619,350	+4.305%
2025-03-27	205.330	206.3500	203.760000	204.61	-0.477%	23,899,035	+2.185%
2025-03-26	207.960	208.8200	204.680000	205.59	-1.016%	18,043,962	+1.698%
2025-03-25	208.690	209.2700	207.090000	207.70	-0.555%	17,308,712	+0.664%
2025-03-24	206.960	209.2300	206.690000	208.86	+2.488%	25,410,364	+0.105%
2025-03-21	202.720	204.4150	201.760000	203.79	-0.619%	39,051,742	+2.596%
2025-03-20	204.320	207.3000	204.195000	205.06	-0.635%	25,271,279	+1.960%
2025-03-19	203.350	207.6800	202.900000	206.37	+1.555%	30,164,843	+1.313%
2025-03-18	203.850	203.9200	202.345000	203.21	-1.090%	22,259,780	+2.889%
2025-03-17	202.710	206.0200	202.600000	205.45	+1.262%	26,588,535	+1.767%
2025-03-14	200.240	203.0700	199.340000	202.89	+2.418%	33,119,848	+3.051%
2025-03-13	201.270	202.0250	197.000000	198.10	-1.492%	31,073,164	+5.543%
2025-03-12	203.050	203.7500	199.550000	201.10	+0.174%	36,186,082	+3.968%
2025-03-11	201.120	203.2200	198.530000	200.75	-0.010%	51,058,901	+4.149%
2025-03-10	203.440	204.7400	198.750000	200.77	-2.515%	39,145,432	+4.139%
2025-03-07	204.970	207.1100	201.730000	205.95	+0.326%	42,366,379	+1.520%
2025-03-06	205.780	208.1200	203.900000	205.28	-1.530%	39,596,288	+1.851%
2025-03-05	206.450	208.8400	204.820000	208.47	+0.993%	35,637,190	+0.293%
2025-03-04	205.930	209.7700	203.190000	206.42	-1.130%	55,900,013	+1.289%
2025-03-03	215.400	215.9600	207.420000	208.78	-2.735%	35,432,163	+0.144%
2025-02-28	211.640	214.6600	210.955000	214.65	+1.064%	31,987,514	-2.595%
2025-02-27	215.640	216.4900	212.220000	212.39	-1.525%	29,010,511	-1.558%
2025-02-26	216.060	218.4100	214.840000	215.68	+0.125%	25,108,661	-3.060%
2025-02-25	216.370	217.2700	213.490000	215.41	-0.379%	33,396,954	-2.939%
2025-02-24	218.790	218.7900	215.150000	216.23	-0.721%	30,044,966	-3.307%
2025-02-21	226.000	226.3576	217.460000	217.80	-2.881%	44,784,353	-4.004%
2025-02-20	226.010	226.1900	223.010000	224.26	-0.958%	18,250,033	-6.769%
2025-02-19	225.410	227.1500	225.080000	226.43	-0.343%	16,139,229	-7.662%
2025-02-18	226.150	227.6699	225.510000	227.21	+0.549%	14,893,704	-7.979%
2025-02-14	227.270	227.9800	225.610000	225.97	-0.075%	13,459,366	-7.474%
2025-02-13	225.040	226.3400	223.750000	226.14	+1.127%	20,422,219	-7.544%
2025-02-12	222.260	224.4800	221.790000	223.62	-0.922%	25,410,760	-6.502%
2025-02-11	225.050	226.4200	224.805000	225.70	-0.581%	18,114,641	-7.364%
2025-02-10	227.370	227.5200	225.860000	227.02	+0.451%	14,532,767	-7.902%
2025-02-07	228.850	229.2499	225.580000	226.00	-1.159%	28,210,470	-7.487%
2025-02-06	230.510	230.7000	227.300000	228.65	-0.327%	18,288,078	-8.559%
2025-02-05	228.060	229.5000	226.889300	229.40	+1.088%	15,111,189	-8.858%
2025-02-04	223.600	227.1300	223.210000	226.93	+1.385%	17,739,603	-7.866%
2025-02-03	221.510	225.5500	220.670000	223.83	-1.170%	33,877,408	-6.590%
2025-01-31	228.750	230.3200	225.535000	226.48	-0.897%	34,639,904	-7.683%
2025-01-30	228.520	230.0500	226.920000	228.53	+1.017%	25,066,393	-8.511%
2025-01-29	226.230	226.2300	226.230000	226.23	-0.229%	28,804	-7.581%
2025-01-28	226.740	227.5600	225.180000	226.75	+0.110%	16,833,391	-7.793%
2025-01-27	226.710	229.6200	225.210000	226.50	-0.958%	26,990,492	-7.691%
2025-01-24	228.820	230.2300	228.040000	228.69	-0.279%	18,961,048	-8.575%
2025-01-23	226.930	229.3500	226.550000	229.33	+0.456%	20,739,844	-8.830%
2025-01-22	229.350	229.8500	227.830000	228.29	-0.653%	19,788,346	-8.415%
2025-01-21	227.520	229.8900	226.985000	229.79	+1.921%	23,616,920	-9.013%
2025-01-17	226.930	226.9692	224.670000	225.46	+0.432%	25,767,639	-7.265%
2025-01-16	224.150	225.2300	222.710000	224.49	+0.201%	20,363,494	-6.864%
2025-01-15	225.440	225.5750	223.000000	224.04	+1.966%	29,815,119	-6.677%
2025-01-14	219.180	220.2250	217.220000	219.72	+1.137%	24,658,482	-4.843%
2025-01-13	214.500	217.5150	213.970000	217.25	+0.194%	27,585,513	-3.761%
2025-01-10	218.310	218.7100	215.310000	216.83	-2.201%	35,932,485	-3.574%
2025-01-08	220.900	222.3100	219.012100	221.71	-0.453%	25,701,811	-5.697%
2025-01-07	225.580	226.5150	221.380000	222.72	-0.802%	28,226,352	-6.124%
2025-01-06	225.760	227.1700	224.140000	224.52	+0.040%	22,076,719	-6.877%
2025-01-03	222.070	224.8200	221.380000	224.43	+1.488%	24,296,489	-6.840%
2025-01-02	222.930	224.3700	219.596000	221.14	+0.081%	28,905,301	-5.454%
2024-12-31	222.120	223.2800	220.150000	220.96	+0.127%	25,917,934	-5.377%
2024-12-30	220.670	221.8100	217.850000	220.68	-0.769%	25,341,558	-5.256%
2024-12-27	224.290	225.4400	220.200000	222.39	-1.458%	26,628,012	-5.985%
2024-12-26	222.420	226.1407	221.465000	225.68	+1.025%	20,027,399	-7.356%
2024-12-24	222.020	223.6300	220.480000	223.39	+0.894%	13,312,327	-6.406%
2024-12-23	221.740	222.4000	219.380000	221.41	-0.230%	28,198,915	-5.569%
2024-12-20	218.600	224.6550	218.070000	221.92	+0.937%	52,516,280	-5.786%
2024-12-19	223.250	224.4300	219.329900	219.86	-0.444%	50,524,842	-4.903%
2024-12-18	232.240	233.0760	218.920000	220.84	-4.427%	49,632,760	-5.325%
2024-12-17	232.670	233.4400	230.550000	231.07	-1.437%	31,397,362	-9.517%
2024-12-16	232.910	235.6300	232.350000	234.44	+0.588%	31,066,500	-10.817%
2024-12-13	234.370	234.8600	231.880000	233.07	-0.686%	23,778,390	-10.293%
2024-12-12	237.160	237.6500	234.350000	234.68	-1.300%	21,367,421	-10.908%
2024-12-11	238.710	239.2850	236.830000	237.77	+0.452%	21,934,797	-12.066%
2024-12-10	237.580	238.8150	235.920000	236.70	-0.433%	19,776,619	-11.669%
2024-12-09	240.550	241.3800	237.650000	237.73	-0.502%	16,551,572	-12.051%
2024-12-06	239.790	239.8900	238.380000	238.93	+0.357%	20,058,386	-12.493%
2024-12-05	240.520	240.8600	237.735000	238.08	-1.167%	20,164,396	-12.181%
2024-12-04	240.280	241.6700	239.210000	240.89	+0.358%	18,923,096	-13.205%
2024-12-03	241.540	242.1400	239.370000	240.03	-0.711%	21,337,109	-12.894%
2024-12-02	242.240	242.6600	240.010000	241.75	-0.050%	22,677,892	-13.514%
2024-11-29	242.370	243.4750	241.540000	241.87	+0.382%	16,933,728	-13.557%
2024-11-27	242.010	243.6900	240.440000	240.95	+0.137%	19,181,681	-13.227%
2024-11-26	241.180	241.6068	239.429000	240.62	-0.734%	22,048,413	-13.108%
2024-11-25	241.490	244.9800	241.390000	242.40	+1.520%	33,025,021	-13.746%
2024-11-22	235.640	239.2350	235.330000	238.77	+1.847%	22,393,637	-12.435%
2024-11-21	232.160	235.5700	231.110000	234.44	+1.520%	28,394,596	-10.817%
2024-11-20	230.230	230.9300	228.040000	230.93	+0.130%	23,719,146	-9.462%
2024-11-19	226.590	230.8200	226.400000	230.63	+0.743%	25,916,101	-9.344%
2024-11-18	229.220	230.6000	228.130000	228.93	+0.197%	28,149,215	-8.671%
2024-11-15	232.220	232.2900	227.810000	228.48	-1.492%	37,774,601	-8.491%
2024-11-14	235.950	236.4300	231.210000	231.94	-1.348%	29,201,364	-9.856%
2024-11-13	238.950	239.8800	234.832978	235.11	-0.990%	25,939,273	-11.071%
2024-11-12	239.960	241.7900	236.560000	237.46	-1.754%	35,911,876	-11.951%
2024-11-11	240.520	242.3899	239.850000	241.70	+1.503%	28,722,599	-13.496%
2024-11-08	235.930	238.4650	235.650000	238.12	+0.736%	26,255,581	-12.196%
2024-11-07	236.890	238.4900	235.400000	236.38	-0.354%	34,333,906	-11.549%
2024-11-06	236.590	237.5800	232.750000	237.22	+5.793%	72,664,345	-11.862%
2024-11-05	219.340	224.2900	219.060000	224.23	+1.881%	26,133,841	-6.756%
2024-11-04	218.500	221.7400	217.840100	220.09	+0.507%	20,026,375	-5.002%
2024-11-01	219.500	220.9700	218.340000	218.98	+0.560%	21,151,601	-4.521%
2024-10-31	221.220	221.7700	217.630000	217.76	-1.662%	23,752,436	-3.986%
2024-10-30	221.070	224.4800	220.900000	221.44	-0.135%	19,630,021	-5.582%
2024-10-29	220.740	221.9000	219.970000	221.74	-0.324%	20,215,599	-5.709%
2024-10-28	220.790	222.9700	220.480000	222.46	+1.631%	19,761,564	-6.015%
2024-10-25	221.310	221.9700	218.520000	218.89	-0.378%	23,558,374	-4.482%
2024-10-24	220.430	221.0400	218.525000	219.72	+0.219%	18,342,627	-4.843%
2024-10-23	220.030	220.8000	217.370000	219.24	-0.913%	23,138,838	-4.634%
2024-10-22	221.470	221.8300	220.300000	221.26	-0.378%	15,804,285	-5.505%
2024-10-21	225.630	225.6900	221.530000	222.10	-1.573%	24,206,261	-5.862%
2024-10-18	226.660	227.0299	225.390000	225.65	-0.208%	19,208,565	-7.343%
2024-10-17	226.910	226.9600	224.910000	226.12	-0.273%	17,974,104	-7.536%
2024-10-16	224.890	227.1700	224.390000	226.74	+1.645%	27,550,877	-7.789%
2024-10-15	222.570	225.5000	221.980000	223.07	+0.081%	25,909,066	-6.272%
2024-10-14	221.450	223.1100	220.430100	222.89	+0.737%	19,136,610	-6.196%
2024-10-11	216.770	221.6100	216.710000	221.26	+2.034%	19,938,719	-5.505%
2024-10-10	215.900	216.8800	214.600000	216.85	-0.555%	24,533,206	-3.583%
2024-10-09	217.530	219.6100	216.920000	218.06	+0.221%	18,169,878	-4.118%
2024-10-08	217.630	218.3700	216.700000	217.58	+0.069%	18,066,460	-3.907%
2024-10-07	218.640	218.6600	215.870000	217.43	-0.785%	14,600,573	-3.840%
2024-10-04	219.290	219.9800	217.290000	219.15	+1.397%	27,262,651	-4.595%
2024-10-03	216.230	217.2300	215.080000	216.13	-0.671%	21,196,568	-3.262%
2024-10-02	216.990	218.7500	216.210000	217.59	-0.138%	14,452,750	-3.911%
2024-10-01	220.170	220.3400	216.300000	217.89	-1.358%	29,938,668	-4.043%
2024-09-30	219.420	221.5900	218.580000	220.89	+0.254%	21,841,044	-5.347%
2024-09-27	220.860	222.5990	219.530000	220.33	+0.676%	23,898,152	-5.106%
2024-09-26	220.490	221.1300	218.380000	218.85	+0.533%	24,875,671	-4.464%
2024-09-25	220.320	220.6100	217.540000	217.69	-1.556%	22,185,987	-3.955%
2024-09-24	221.630	221.9300	219.500000	221.13	+0.168%	20,939,810	-5.449%
2024-09-23	222.690	223.1100	220.020000	220.76	-0.366%	20,130,064	-5.291%
2024-09-20	223.450	223.4600	221.290000	221.57	-1.072%	34,114,560	-5.637%
2024-09-19	224.660	224.6800	221.500000	223.97	+2.060%	34,782,040	-6.648%
2024-09-18	219.230	224.9400	218.250000	219.45	+0.018%	53,820,066	-4.725%
2024-09-17	219.580	221.8000	218.470000	219.41	+0.827%	35,132,896	-4.708%
2024-09-16	217.630	218.2850	216.140000	217.61	+0.360%	23,127,482	-3.920%
2024-09-13	214.030	217.2500	213.940000	216.83	+2.467%	37,130,808	-3.574%
2024-09-12	209.910	212.7800	208.410000	211.61	+1.288%	27,263,297	-1.196%
2024-09-11	207.470	209.2500	204.210000	208.92	+0.293%	26,960,858	+0.077%
2024-09-10	208.720	208.8600	205.791000	208.31	-0.082%	22,899,966	+0.370%
2024-09-09	208.150	210.2550	207.520000	208.48	+0.279%	23,186,757	+0.288%
2024-09-06	211.930	213.1900	207.140000	207.90	-1.902%	34,492,134	+0.568%
2024-09-05	213.540	214.0300	210.920000	211.93	-0.498%	23,678,454	-1.345%
2024-09-04	212.760	215.3700	211.700000	212.99	-0.169%	23,593,336	-1.836%
2024-09-03	218.130	219.3700	212.910000	213.35	-3.058%	31,221,387	-2.001%
2024-08-30	219.710	220.5000	217.400000	220.08	+0.580%	22,518,886	-4.998%
2024-08-29	218.780	220.9800	217.150000	218.81	+0.713%	24,522,010	-4.447%
2024-08-28	217.870	219.1150	216.270000	217.26	-0.677%	18,671,909	-3.765%
2024-08-27	218.910	219.3700	217.710000	218.74	-0.776%	19,549,292	-4.416%
2024-08-26	221.930	222.4500	220.080000	220.45	+0.032%	24,539,964	-5.158%
2024-08-23	215.180	221.0800	214.790000	220.38	+3.193%	39,921,396	-5.128%
2024-08-22	215.570	216.3700	213.130000	213.56	-0.882%	17,913,864	-2.098%
2024-08-21	214.280	215.6600	212.820000	215.46	+1.302%	19,464,449	-2.961%
2024-08-20	214.890	214.9500	212.050000	212.69	-1.166%	21,691,156	-1.697%
2024-08-19	212.960	215.2100	212.820000	215.20	+1.223%	16,489,857	-2.844%
2024-08-16	211.370	213.9800	211.280000	212.60	+0.264%	29,496,841	-1.656%
2024-08-15	211.260	213.1000	209.910000	212.04	+2.593%	42,456,086	-1.396%
2024-08-14	208.630	208.7500	205.740000	206.68	-0.620%	25,228,317	+1.161%
2024-08-13	206.090	208.3800	204.860000	207.97	+1.647%	23,650,661	+0.534%
2024-08-12	206.610	206.9800	203.820000	204.60	-0.901%	20,341,265	+2.190%
2024-08-09	207.050	207.1200	204.940000	206.46	-0.208%	20,904,847	+1.269%
2024-08-08	204.420	207.0000	203.170000	206.89	+2.431%	26,183,465	+1.059%
2024-08-07	207.850	207.9600	201.560000	201.98	-1.184%	30,548,805	+3.515%
2024-08-06	203.010	207.2500	201.200000	204.40	+1.088%	36,956,110	+2.290%
2024-08-05	197.900	204.7400	196.700000	202.20	-3.217%	65,569,644	+3.403%
2024-08-02	208.850	211.1900	206.990000	208.92	-3.537%	66,495,917	+0.077%
2024-08-01	223.770	224.8900	215.060000	216.58	-3.252%	70,524,518	-3.463%
2024-07-31	223.710	228.6300	221.980000	223.86	+0.580%	52,111,277	-6.602%
2024-07-30	222.720	224.4600	221.110000	222.57	+0.379%	26,638,851	-6.061%
2024-07-29	224.710	225.4172	220.770000	221.73	-1.111%	33,481,956	-5.705%
2024-07-26	223.900	225.3900	221.700000	224.22	+1.655%	40,363,195	-6.752%
2024-07-25	218.450	224.0200	218.200000	220.57	+1.249%	44,881,295	-5.209%
2024-07-24	221.070	223.8600	217.715000	217.85	-2.147%	42,433,914	-4.026%
2024-07-23	219.210	223.7500	219.040000	222.63	+1.062%	44,674,642	-6.086%
2024-07-22	217.680	220.6499	215.380000	220.29	+1.591%	35,351,323	-5.089%
2024-07-19	217.630	218.6500	215.850000	216.84	-0.509%	37,701,982	-3.579%
2024-07-18	221.410	224.7800	216.980000	217.95	-1.935%	52,004,052	-4.070%
2024-07-17	222.360	226.6400	221.660000	222.25	-1.046%	65,830,862	-5.926%
2024-07-16	219.140	224.8600	219.020000	224.60	+3.412%	67,870,801	-6.910%
2024-07-15	214.790	218.2400	214.300000	217.19	+1.900%	48,685,871	-3.734%
2024-07-12	212.920	214.9400	212.660000	213.14	+1.168%	50,644,041	-1.905%
2024-07-11	207.900	211.2250	206.940000	210.68	+3.594%	65,397,923	-0.759%
2024-07-10	202.290	203.5900	201.490000	203.37	+0.978%	19,273,902	+2.808%
2024-07-09	201.920	202.5200	200.530000	201.40	-0.435%	17,593,867	+3.813%
2024-07-08	202.510	203.7000	201.840000	202.28	+0.702%	20,761,898	+3.362%
2024-07-05	201.210	201.6250	199.880000	200.87	-0.476%	17,281,751	+4.087%
2024-07-03	202.250	203.2800	201.630000	201.83	-0.025%	14,848,464	+3.592%
2024-07-02	201.520	202.2700	200.903400	201.88	+0.343%	17,216,021	+3.566%
2024-07-01	203.520	203.8200	200.480000	201.19	-0.838%	21,832,125	+3.922%
2024-06-28	203.880	204.6350	201.315000	202.89	+0.411%	34,577,764	+3.051%
2024-06-27	200.630	202.1500	199.960000	202.06	+1.015%	17,289,813	+3.474%
2024-06-26	199.330	200.5800	198.810100	200.03	-0.264%	19,256,203	+4.524%
2024-06-25	201.130	201.1600	199.820000	200.56	-0.328%	16,145,525	+4.248%
2024-06-24	200.690	202.6900	200.530000	201.22	+0.434%	21,774,454	+3.906%
2024-06-21	199.930	200.4100	198.460000	200.35	+0.225%	37,370,117	+4.357%
2024-06-20	200.320	201.8600	199.220000	199.90	-0.423%	27,972,496	+4.592%
2024-06-18	200.460	201.6900	200.030000	200.75	+0.175%	24,652,449	+4.149%
2024-06-17	198.120	200.9500	197.408800	200.40	+0.840%	25,162,578	+4.331%
2024-06-14	199.560	200.0400	197.940000	198.73	-1.590%	32,788,297	+5.208%
2024-06-13	203.270	203.5400	200.510000	201.94	-0.874%	27,912,719	+3.536%
2024-06-12	205.870	207.2700	203.100000	203.72	+1.535%	43,662,721	+2.631%
2024-06-11	199.640	201.0200	198.420000	200.64	-0.619%	23,756,396	+4.207%
2024-06-10	199.520	202.1300	199.010000	201.89	+0.343%	24,599,650	+3.561%
2024-06-07	201.530	203.1700	200.680000	201.20	-1.174%	26,017,030	+3.917%
2024-06-06	204.180	204.8100	202.987500	203.59	-0.717%	16,816,016	+2.697%
2024-06-05	203.300	205.0600	201.790000	205.06	+1.530%	20,703,079	+1.960%
2024-06-04	203.150	204.5035	201.650000	201.97	-1.290%	26,066,495	+3.520%
2024-06-03	207.530	207.5550	203.145000	204.61	-0.564%	23,724,287	+2.185%
2024-05-31	204.950	206.2800	203.080000	205.77	+0.843%	25,645,378	+1.609%
2024-05-30	203.515	204.9390	203.080200	204.05	+0.950%	20,501,044	+2.465%
2024-05-29	202.530	203.0050	201.780000	202.13	-1.477%	25,602,494	+3.438%
2024-05-28	206.970	207.0900	203.965000	205.16	-0.136%	18,475,236	+1.911%
2024-05-24	204.790	205.6800	203.960000	205.44	+1.107%	19,849,958	+1.772%
2024-05-23	207.510	207.6200	202.350000	203.19	-1.641%	33,636,818	+2.899%
2024-05-22	207.530	208.2200	205.800000	206.58	-0.845%	20,577,157	+1.210%
2024-05-21	207.830	208.6900	207.590000	208.34	-0.096%	13,253,237	+0.355%
2024-05-20	208.020	209.4800	207.775000	208.54	+0.221%	15,619,113	+0.259%
2024-05-17	208.010	208.5200	207.350000	208.08	+0.072%	34,976,066	+0.481%
2024-05-16	208.900	209.3500	207.930000	207.93	-0.721%	26,433,388	+0.553%
2024-05-15	209.210	209.7700	207.720000	209.44	+1.247%	33,242,697	-0.172%
2024-05-14	207.130	207.7400	205.910000	206.86	+1.035%	33,063,803	+1.073%
2024-05-13	206.080	206.5500	204.600000	204.74	+0.210%	18,534,086	+2.120%
2024-05-10	206.350	206.6200	203.680000	204.31	-0.753%	21,305,311	+2.335%
2024-05-09	203.970	205.9900	203.410000	205.86	+1.021%	22,664,735	+1.564%
2024-05-08	202.720	203.9550	202.555000	203.78	-0.581%	18,176,287	+2.601%
2024-05-07	204.770	206.1500	204.500000	204.97	+0.225%	19,616,290	+2.005%
2024-05-06	203.470	204.7800	203.380000	204.51	+1.293%	22,951,909	+2.235%
2024-05-03	203.410	204.1600	201.120000	201.90	+0.990%	30,789,733	+3.556%
2024-05-02	198.780	200.1200	196.540000	199.92	+1.839%	27,135,204	+4.582%
2024-05-01	195.880	200.3200	195.025000	196.31	+0.209%	38,600,369	+6.505%
2024-04-30	198.110	198.6500	195.750000	195.90	-2.030%	30,594,752	+6.728%
2024-04-29	199.250	200.4100	198.880000	199.96	+0.807%	20,319,997	+4.561%
2024-04-26	197.000	198.8900	196.420000	198.36	+0.957%	24,033,140	+5.404%
2024-04-25	195.440	196.8300	193.770000	196.48	-0.607%	31,422,081	+6.413%
2024-04-24	198.170	198.9103	196.460000	197.68	-0.448%	28,376,867	+5.767%
2024-04-23	195.260	199.3200	195.130000	198.57	+1.674%	31,765,738	+5.293%
2024-04-22	194.210	196.2950	192.900000	195.30	+1.118%	31,465,278	+7.056%
2024-04-19	191.940	194.3900	191.340000	193.14	+0.156%	42,611,780	+8.253%
2024-04-18	193.700	195.6550	192.150000	192.84	-0.083%	39,421,925	+8.421%
2024-04-17	196.470	196.6200	192.990000	193.00	-1.056%	38,470,233	+8.332%
2024-04-16	194.410	196.2400	193.360000	195.06	-0.368%	42,970,057	+7.188%
2024-04-15	199.370	200.2300	194.980000	195.78	-1.465%	40,855,890	+6.793%
2024-04-12	201.230	201.9100	197.680000	198.69	-1.780%	35,230,174	+5.229%
2024-04-11	201.970	202.9100	200.100000	202.29	+0.677%	37,156,020	+3.357%
2024-04-10	201.180	202.9300	199.540000	200.93	-2.641%	56,940,471	+4.056%
2024-04-09	206.220	206.9700	204.470000	206.38	+0.394%	23,309,852	+1.308%
2024-04-08	205.980	206.4197	204.580000	205.57	+0.548%	21,330,997	+1.707%
2024-04-05	203.140	205.6950	202.880000	204.45	+0.334%	27,569,379	+2.265%
2024-04-04	208.050	208.5500	203.210000	203.77	-1.001%	32,222,840	+2.606%
2024-04-03	203.380	206.4000	203.280000	205.83	+0.655%	27,143,021	+1.579%
2024-04-02	205.750	205.8800	203.400000	204.49	-1.839%	36,346,448	+2.245%
2024-04-01	210.770	210.8000	207.960000	208.32	-0.942%	25,684,202	+0.365%
2024-03-28	210.080	211.8750	209.840000	210.30	+0.315%	37,583,946	-0.580%
2024-03-27	206.800	209.7100	206.155000	209.64	+2.179%	35,008,416	-0.267%
2024-03-26	207.050	207.6350	204.990000	205.17	-0.180%	23,227,898	+1.906%
2024-03-25	205.720	207.0100	205.510000	205.54	+0.229%	20,071,068	+1.722%
2024-03-22	207.850	208.2400	205.070000	205.07	-1.380%	28,337,342	+1.955%
2024-03-21	207.000	208.9500	206.840000	207.94	+0.893%	42,292,580	+0.548%
2024-03-20	201.520	206.9900	201.110000	206.10	+1.979%	49,304,589	+1.446%
2024-03-19	199.780	202.7500	199.661000	202.10	+0.422%	29,864,063	+3.454%
2024-03-18	202.910	203.1800	200.905000	201.25	-0.573%	32,397,206	+3.891%
2024-03-15	201.250	203.0800	201.130000	202.41	+0.188%	52,941,467	+3.295%
2024-03-14	205.050	205.2800	200.170000	202.03	-1.789%	47,501,299	+3.490%
2024-03-13	204.870	206.5800	204.770000	205.71	+0.390%	25,065,710	+1.638%
2024-03-12	205.150	205.9200	203.390000	204.91	-0.136%	34,943,885	+2.035%
2024-03-11	205.960	206.8400	204.750000	205.19	-0.793%	24,414,839	+1.896%
2024-03-08	208.740	210.4100	205.800000	206.83	-0.063%	41,447,785	+1.088%
2024-03-07	206.700	208.0990	206.400000	206.96	+0.833%	27,847,794	+1.024%
2024-03-06	206.030	206.0800	204.080000	205.25	+0.746%	34,246,762	+1.866%
2024-03-05	204.300	205.9100	203.010000	203.73	-0.958%	34,163,528	+2.626%
2024-03-04	207.030	207.7700	205.450000	205.70	-0.092%	24,785,373	+1.643%
2024-03-01	204.530	206.3250	203.140000	205.89	+1.060%	35,142,920	+1.549%
2024-02-29	205.180	206.0400	202.520000	203.73	+0.697%	40,404,127	+2.626%
2024-02-28	202.440	203.8559	201.870000	202.32	-0.824%	30,143,882	+3.341%
2024-02-27	203.080	204.2150	202.535000	204.00	+1.417%	32,253,022	+2.490%
2024-02-26	199.690	201.6400	199.150000	201.15	+0.630%	28,851,221	+3.942%
2024-02-23	199.600	201.1350	198.565000	199.89	+0.226%	37,666,181	+4.598%
2024-02-22	198.650	200.0850	197.805200	199.44	+0.758%	38,184,703	+4.834%
2024-02-21	197.660	198.3500	196.390000	197.94	-0.473%	28,756,470	+5.628%
2024-02-20	199.150	199.7200	198.010000	198.88	-1.379%	30,346,281	+5.129%
2024-02-16	202.120	203.7000	201.090000	201.66	-1.360%	48,346,202	+3.679%
2024-02-15	200.990	204.7650	200.720000	204.44	+2.667%	44,931,920	+2.270%
2024-02-14	197.680	199.7900	196.230000	199.13	+2.323%	43,680,014	+4.997%
2024-02-13	196.220	197.6300	193.060000	194.61	-4.114%	86,115,438	+7.435%
2024-02-12	199.870	203.5500	199.840000	202.96	+1.816%	43,146,992	+3.015%
2024-02-09	196.920	199.5470	196.450000	199.34	+1.626%	45,964,960	+4.886%
2024-02-08	193.360	196.3700	192.710000	196.15	+1.516%	35,180,587	+6.592%
2024-02-07	194.070	194.1500	192.040000	193.22	-0.232%	31,713,859	+8.208%
2024-02-06	191.700	193.8000	191.020000	193.67	+0.901%	34,653,917	+7.957%
2024-02-05	192.470	193.1100	190.060000	191.94	-1.271%	39,690,436	+8.930%
2024-02-02	193.240	195.5000	192.390000	194.41	-0.527%	52,806,295	+7.546%
2024-02-01	194.310	195.7400	191.530000	195.44	+1.327%	59,272,795	+6.979%
2024-01-31	197.210	198.9400	192.710000	192.88	-2.443%	68,018,713	+8.399%
2024-01-30	198.390	198.9300	197.100000	197.71	-0.853%	32,735,990	+5.751%
2024-01-29	196.160	199.4100	195.090000	199.41	+1.750%	29,145,865	+4.849%
2024-01-26	196.890	197.8900	195.380000	195.98	+0.005%	33,426,123	+6.684%
2024-01-25	197.100	197.6584	194.410000	195.97	+0.828%	37,633,517	+6.690%
2024-01-24	198.379	198.4600	194.120000	194.36	-0.822%	41,088,905	+7.574%
2024-01-23	198.220	198.5900	194.980000	195.97	-0.290%	42,098,201	+6.690%
2024-01-22	194.150	196.8200	194.090000	196.54	+2.136%	42,274,489	+6.380%
2024-01-19	191.290	192.8500	189.225000	192.43	+0.960%	61,110,329	+8.652%
2024-01-18	190.710	191.1700	188.210000	190.60	+0.591%	41,759,974	+9.696%
2024-01-17	188.130	189.9300	187.525000	189.48	-0.713%	37,774,457	+10.344%
2024-01-16	191.720	193.2600	190.110000	190.84	-1.237%	42,183,293	+9.558%
2024-01-12	195.890	197.1000	192.640000	193.23	-0.165%	42,910,571	+8.203%
2024-01-11	194.500	194.7400	191.300000	193.55	-0.784%	48,671,731	+8.024%
2024-01-10	194.740	195.3750	193.080000	195.08	+0.056%	34,966,922	+7.177%
2024-01-09	194.350	195.7690	193.320000	194.97	-0.895%	28,998,688	+7.237%
2024-01-08	193.290	196.9700	192.260000	196.73	+1.801%	31,455,399	+6.278%
2024-01-05	192.690	195.4600	192.290000	193.25	-0.294%	40,935,147	+8.191%
2024-01-04	194.060	195.4900	193.690000	193.82	-0.196%	42,439,160	+7.873%
2024-01-03	197.400	197.6700	193.780000	194.20	-2.666%	57,294,252	+7.662%
2024-01-02	199.400	201.6200	198.440000	199.52	-0.593%	44,341,503	+4.791%
2023-12-29	203.480	204.0301	200.710000	200.71	-1.632%	41,489,797	+4.170%
2023-12-28	203.790	205.1650	203.280000	204.04	-0.381%	28,927,088	+2.470%
2023-12-27	204.440	205.4900	203.395000	204.82	+0.353%	35,803,364	+2.080%
2023-12-26	202.210	204.5600	201.690000	204.10	+1.300%	26,842,364	+2.440%
2023-12-22	200.880	202.8100	200.190000	201.48	+0.932%	39,065,804	+3.772%
2023-12-21	198.500	199.8200	197.520000	199.62	+1.702%	38,602,994	+4.739%
2023-12-20	199.860	202.1700	196.160000	196.28	-2.314%	62,254,757	+6.521%
2023-12-19	198.480	201.3000	198.020000	200.93	+1.938%	52,017,932	+4.056%
2023-12-18	197.960	198.7700	196.680000	197.11	+0.036%	44,390,112	+6.073%
2023-12-15	198.950	199.5500	195.950000	197.04	-0.840%	73,857,599	+6.110%
2023-12-14	196.870	200.0350	196.480000	198.71	+2.783%	83,638,834	+5.219%
2023-12-13	187.100	193.6400	185.670000	193.33	+3.385%	69,480,469	+8.147%
2023-12-12	186.970	187.6550	185.335000	187.00	-0.102%	32,023,999	+11.807%
2023-12-11	186.680	187.6200	185.885000	187.19	+0.209%	29,298,064	+11.694%
2023-12-08	185.150	187.7500	184.860000	186.80	+0.761%	35,717,140	+11.927%
2023-12-07	184.330	185.5600	183.390000	185.39	+0.723%	32,534,340	+12.778%
2023-12-06	185.700	187.9200	183.790000	184.06	-0.179%	42,515,334	+13.593%
2023-12-05	186.050	186.0500	183.980000	184.39	-1.338%	36,379,498	+13.390%
2023-12-04	184.230	186.9900	184.020000	186.89	+1.071%	44,638,850	+11.873%
2023-12-01	179.200	185.1800	178.210000	184.91	+2.922%	64,174,297	+13.071%
2023-11-30	180.050	180.6400	178.760000	179.66	+0.380%	32,174,551	+16.375%
2023-11-29	179.550	181.7500	178.700000	178.98	+0.528%	31,580,200	+16.818%
2023-11-28	178.550	179.2200	177.200000	178.04	-0.386%	28,313,013	+17.434%