IWV
iShares Russell 3000 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
436.02USD+0.793%(+3.43)152,887
Pre-marketOct 2, 2026 9:05:30 AM EDT
437.48USD+1.130%(+4.89)
IWV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 436.46 | 437.72 | 434.83 | 436.16 | +0.825% | 152,887 | 0.000% |
| 2026-10-01 | 432.64 | 433.41 | 429.73 | 432.59 | +0.215% | 129,903 | +0.825% |
| 2026-09-30 | 434.23 | 435.38 | 431.56 | 431.66 | -0.215% | 400,799 | +1.042% |
| 2026-09-29 | 434.24 | 434.24 | 431.51 | 432.59 | -0.182% | 213,484 | +0.825% |
| 2026-09-28 | 435.02 | 435.59 | 432.47 | 433.38 | -0.776% | 83,575 | +0.641% |
| 2026-09-25 | 435.38 | 437.34 | 434.27 | 436.77 | +0.428% | 445,351 | -0.140% |
| 2026-09-24 | 432.72 | 435.64 | 432.49 | 434.91 | -0.025% | 95,701 | +0.287% |
| 2026-09-23 | 438.10 | 438.32 | 434.51 | 435.02 | -0.794% | 139,750 | +0.262% |
| 2026-09-22 | 439.20 | 439.44 | 438.18 | 438.50 | +0.023% | 109,386 | -0.534% |
| 2026-09-21 | 435.04 | 439.23 | 434.57 | 438.40 | +1.510% | 83,750 | -0.511% |
| 2026-09-18 | 432.48 | 432.48 | 430.16 | 431.88 | -0.016% | 261,067 | +0.991% |
| 2026-09-17 | 432.82 | 432.82 | 430.72 | 431.95 | +1.057% | 83,332 | +0.975% |
| 2026-09-16 | 430.22 | 431.58 | 424.93 | 427.43 | -0.389% | 107,079 | +2.042% |
| 2026-09-15 | 431.04 | 431.04 | 428.47 | 429.10 | -0.736% | 109,805 | +1.645% |
| 2026-09-14 | 431.35 | 433.77 | 430.69 | 432.28 | -0.412% | 115,155 | +0.898% |
| 2026-09-11 | 434.29 | 435.15 | 433.69 | 434.07 | +0.857% | 122,606 | +0.481% |
| 2026-09-10 | 430.50 | 431.88 | 430.08 | 430.38 | -0.672% | 98,722 | +1.343% |
| 2026-09-09 | 434.69 | 434.69 | 432.66 | 433.29 | -0.542% | 131,045 | +0.662% |
| 2026-09-08 | 437.44 | 437.66 | 435.17 | 435.65 | -0.559% | 101,633 | +0.117% |
| 2026-09-04 | 438.68 | 439.21 | 437.43 | 438.10 | -0.328% | 102,551 | -0.443% |
| 2026-09-03 | 436.77 | 440.06 | 436.49 | 439.54 | +1.027% | 186,321 | -0.769% |
| 2026-09-02 | 433.40 | 435.54 | 433.15 | 435.07 | +0.520% | 79,001 | +0.251% |
| 2026-09-01 | 433.53 | 434.60 | 431.68 | 432.82 | -0.761% | 86,820 | +0.772% |
| 2026-08-31 | 436.81 | 436.81 | 434.96 | 436.14 | -0.313% | 483,885 | +0.005% |
| 2026-08-28 | 439.76 | 440.96 | 437.11 | 437.51 | -0.385% | 101,067 | -0.309% |
| 2026-08-27 | 437.89 | 439.78 | 437.10 | 439.20 | +0.662% | 69,366 | -0.692% |
| 2026-08-26 | 435.70 | 437.05 | 435.28 | 436.31 | -0.011% | 86,060 | -0.034% |
| 2026-08-25 | 436.48 | 436.70 | 434.83 | 436.36 | +0.287% | 128,429 | -0.046% |
| 2026-08-24 | 435.90 | 435.94 | 434.58 | 435.11 | -0.312% | 110,294 | +0.241% |
| 2026-08-21 | 436.49 | 437.52 | 435.40 | 436.47 | +0.435% | 103,550 | -0.071% |
| 2026-08-20 | 436.75 | 437.44 | 434.14 | 434.58 | -0.822% | 89,304 | +0.364% |
| 2026-08-19 | 439.06 | 440.12 | 437.69 | 438.18 | +0.249% | 103,742 | -0.461% |
| 2026-08-18 | 438.00 | 438.54 | 436.86 | 437.09 | -0.720% | 86,517 | -0.213% |
| 2026-08-17 | 442.30 | 442.43 | 440.22 | 440.26 | -0.506% | 128,178 | -0.931% |
| 2026-08-14 | 443.60 | 443.63 | 441.89 | 442.50 | -0.102% | 75,497 | -1.433% |
| 2026-08-13 | 441.43 | 443.90 | 441.43 | 442.95 | +0.622% | 121,142 | -1.533% |
| 2026-08-12 | 441.20 | 441.48 | 439.35 | 440.21 | +0.310% | 104,713 | -0.920% |
| 2026-08-11 | 440.80 | 440.90 | 438.36 | 438.85 | -0.298% | 140,311 | -0.613% |
| 2026-08-10 | 439.71 | 441.27 | 439.59 | 440.16 | -0.030% | 81,803 | -0.909% |
| 2026-08-07 | 438.91 | 440.62 | 438.37 | 440.29 | +0.762% | 128,882 | -0.938% |
| 2026-08-06 | 438.02 | 439.19 | 436.58 | 436.96 | -0.174% | 307,618 | -0.183% |
| 2026-08-05 | 441.18 | 442.06 | 437.71 | 437.72 | -0.305% | 457,544 | -0.356% |
| 2026-08-04 | 433.10 | 440.14 | 432.70 | 439.06 | +1.856% | 155,764 | -0.661% |
| 2026-08-03 | 425.92 | 431.64 | 425.92 | 431.06 | +1.457% | 285,510 | +1.183% |
| 2026-07-31 | 424.02 | 425.83 | 419.77 | 424.87 | +0.578% | 632,601 | +2.657% |
| 2026-07-30 | 419.31 | 422.62 | 418.24 | 422.43 | +1.592% | 129,474 | +3.250% |
| 2026-07-29 | 421.37 | 423.00 | 415.36 | 415.81 | -1.460% | 79,802 | +4.894% |
| 2026-07-28 | 420.68 | 423.13 | 419.46 | 421.97 | +0.209% | 88,474 | +3.363% |
| 2026-07-27 | 423.97 | 424.44 | 419.42 | 421.09 | +0.105% | 120,860 | +3.579% |
| 2026-07-24 | 420.26 | 423.33 | 419.79 | 420.65 | +0.064% | 169,100 | +3.687% |
| 2026-07-23 | 420.46 | 422.56 | 418.68 | 420.38 | -1.115% | 93,554 | +3.754% |
| 2026-07-22 | 425.18 | 426.70 | 424.48 | 425.12 | -0.209% | 127,456 | +2.597% |
| 2026-07-21 | 424.49 | 426.29 | 423.63 | 426.01 | +0.855% | 177,913 | +2.383% |
| 2026-07-20 | 425.19 | 426.19 | 422.16 | 422.40 | -0.239% | 258,284 | +3.258% |
| 2026-07-17 | 422.07 | 425.61 | 421.96 | 423.41 | -0.966% | 136,487 | +3.011% |
| 2026-07-16 | 428.49 | 429.56 | 425.86 | 427.54 | -0.452% | 346,546 | +2.016% |
| 2026-07-15 | 429.04 | 430.03 | 427.05 | 429.48 | +0.358% | 111,671 | +1.555% |
| 2026-07-14 | 427.39 | 428.89 | 426.67 | 427.95 | +0.349% | 104,398 | +1.918% |
| 2026-07-13 | 428.06 | 429.14 | 425.79 | 426.46 | -0.724% | 93,786 | +2.275% |
| 2026-07-10 | 428.94 | 429.94 | 426.13 | 429.57 | +0.273% | 85,046 | +1.534% |
| 2026-07-09 | 425.43 | 428.63 | 425.10 | 428.40 | +0.809% | 98,456 | +1.811% |
| 2026-07-08 | 423.90 | 424.98 | 421.35 | 424.96 | -0.328% | 103,781 | +2.636% |
| 2026-07-07 | 428.03 | 428.42 | 424.95 | 426.36 | -0.485% | 110,650 | +2.299% |
| 2026-07-06 | 427.01 | 429.24 | 426.77 | 428.44 | +0.748% | 476,018 | +1.802% |
| 2026-07-02 | 426.69 | 429.03 | 422.30 | 425.26 | -0.075% | 168,229 | +2.563% |
| 2026-07-01 | 425.25 | 428.07 | 424.08 | 425.58 | -0.192% | 79,083 | +2.486% |
| 2026-06-30 | 423.42 | 427.10 | 423.19 | 426.40 | +0.763% | 551,988 | +2.289% |
| 2026-06-29 | 421.06 | 423.45 | 418.00 | 423.17 | +1.419% | 310,312 | +3.070% |
| 2026-06-26 | 415.94 | 420.39 | 415.31 | 417.25 | -0.213% | 285,598 | +4.532% |
| 2026-06-25 | 421.04 | 421.16 | 416.63 | 418.14 | -0.010% | 481,137 | +4.310% |
| 2026-06-24 | 418.75 | 421.85 | 416.86 | 418.18 | -0.014% | 155,505 | +4.300% |
| 2026-06-23 | 417.46 | 421.01 | 417.25 | 418.24 | -1.303% | 106,586 | +4.285% |
| 2026-06-22 | 425.07 | 426.67 | 423.02 | 423.76 | -0.268% | 120,646 | +2.926% |
| 2026-06-18 | 425.34 | 425.55 | 423.00 | 424.90 | +1.119% | 159,383 | +2.650% |
| 2026-06-17 | 425.96 | 426.67 | 419.41 | 420.20 | -1.264% | 298,044 | +3.798% |
| 2026-06-16 | 427.74 | 428.60 | 425.29 | 425.58 | -0.526% | 169,654 | +2.486% |
| 2026-06-15 | 426.85 | 429.30 | 426.83 | 427.83 | +1.379% | 151,306 | +1.947% |
| 2026-06-12 | 421.38 | 423.71 | 418.64 | 422.01 | +0.526% | 216,460 | +3.353% |
| 2026-06-11 | 414.34 | 421.09 | 412.26 | 419.80 | +1.750% | 349,979 | +3.897% |
| 2026-06-10 | 417.04 | 419.82 | 412.46 | 412.58 | -1.530% | 160,500 | +5.715% |
| 2026-06-09 | 422.28 | 424.49 | 410.74 | 418.99 | -0.219% | 227,374 | +4.098% |
| 2026-06-08 | 421.89 | 423.20 | 419.43 | 419.91 | +0.287% | 216,028 | +3.870% |
| 2026-06-05 | 427.25 | 427.29 | 417.52 | 418.71 | -2.610% | 169,384 | +4.168% |
| 2026-06-04 | 426.51 | 430.61 | 426.11 | 429.93 | +0.519% | 265,921 | +1.449% |
| 2026-06-03 | 430.06 | 430.34 | 427.53 | 427.71 | -0.763% | 142,295 | +1.976% |
| 2026-06-02 | 429.27 | 431.32 | 429.21 | 431.00 | +0.230% | 114,297 | +1.197% |
| 2026-06-01 | 428.25 | 431.05 | 427.92 | 430.01 | +0.270% | 177,344 | +1.430% |
| 2026-05-29 | 428.95 | 429.65 | 427.87 | 428.85 | +0.208% | 1,200,354 | +1.705% |
| 2026-05-28 | 425.27 | 428.35 | 424.74 | 427.96 | +0.552% | 198,478 | +1.916% |
| 2026-05-27 | 425.74 | 426.25 | 424.53 | 425.61 | -0.007% | 189,190 | +2.479% |
| 2026-05-26 | 425.11 | 426.44 | 424.51 | 425.64 | +0.743% | 322,935 | +2.472% |
| 2026-05-22 | 422.48 | 424.41 | 421.89 | 422.50 | +0.440% | 156,722 | +3.233% |
| 2026-05-21 | 417.85 | 421.68 | 417.31 | 420.65 | +0.253% | 243,315 | +3.687% |
| 2026-05-20 | 415.89 | 419.86 | 415.16 | 419.59 | +1.123% | 325,468 | +3.949% |
| 2026-05-19 | 415.67 | 417.08 | 413.69 | 414.93 | -0.632% | 409,909 | +5.117% |
| 2026-05-18 | 418.73 | 419.38 | 415.02 | 417.57 | -0.110% | 463,689 | +4.452% |
| 2026-05-15 | 419.89 | 420.29 | 417.43 | 418.03 | -1.264% | 222,977 | +4.337% |
| 2026-05-14 | 421.36 | 424.23 | 421.36 | 423.38 | +0.788% | 292,060 | +3.019% |
| 2026-05-13 | 418.27 | 420.96 | 416.35 | 420.07 | +0.495% | 198,273 | +3.830% |
| 2026-05-12 | 417.75 | 418.41 | 414.50 | 418.00 | -0.253% | 245,763 | +4.344% |
| 2026-05-11 | 417.42 | 419.95 | 417.42 | 419.06 | +0.177% | 122,712 | +4.081% |
| 2026-05-08 | 416.79 | 418.56 | 416.64 | 418.32 | +0.802% | 472,118 | +4.265% |
| 2026-05-07 | 418.03 | 418.03 | 414.21 | 414.99 | -0.420% | 176,378 | +5.101% |
| 2026-05-06 | 413.80 | 417.39 | 413.80 | 416.74 | +1.355% | 301,061 | +4.660% |
| 2026-05-05 | 409.94 | 411.98 | 409.93 | 411.17 | +0.816% | 125,828 | +6.078% |
| 2026-05-04 | 409.09 | 410.36 | 406.28 | 407.84 | -0.371% | 226,336 | +6.944% |
| 2026-05-01 | 410.00 | 411.63 | 409.36 | 409.36 | +0.289% | 129,487 | +6.547% |
| 2026-04-30 | 405.36 | 408.90 | 403.63 | 408.18 | +1.035% | 341,259 | +6.855% |
| 2026-04-29 | 404.23 | 404.23 | 402.27 | 404.00 | -0.089% | 177,181 | +7.960% |
| 2026-04-28 | 404.75 | 405.35 | 403.21 | 404.36 | -0.592% | 89,010 | +7.864% |
| 2026-04-27 | 405.41 | 406.98 | 405.23 | 406.77 | +0.130% | 123,006 | +7.225% |
| 2026-04-24 | 404.65 | 406.44 | 403.43 | 406.24 | +0.721% | 191,654 | +7.365% |
| 2026-04-23 | 404.20 | 405.42 | 399.69 | 403.33 | -0.410% | 201,618 | +8.140% |
| 2026-04-22 | 404.15 | 405.12 | 403.61 | 404.99 | +0.914% | 131,065 | +7.696% |
| 2026-04-21 | 404.96 | 405.69 | 400.46 | 401.32 | -0.656% | 315,649 | +8.681% |
| 2026-04-20 | 403.62 | 404.36 | 402.53 | 403.97 | -0.096% | 223,060 | +7.968% |
| 2026-04-17 | 402.04 | 405.83 | 401.95 | 404.36 | +1.242% | 196,566 | +7.864% |
| 2026-04-16 | 399.22 | 399.89 | 397.60 | 399.40 | +0.264% | 219,119 | +9.204% |
| 2026-04-15 | 396.11 | 398.54 | 395.38 | 398.35 | +0.746% | 236,656 | +9.492% |
| 2026-04-14 | 392.19 | 395.40 | 391.98 | 395.40 | +1.149% | 460,679 | +10.309% |
| 2026-04-13 | 385.79 | 390.92 | 385.26 | 390.91 | +1.086% | 262,172 | +11.576% |
| 2026-04-10 | 388.34 | 388.34 | 386.11 | 386.71 | -0.145% | 169,678 | +12.787% |
| 2026-04-09 | 384.84 | 387.87 | 383.73 | 387.27 | +0.496% | 398,896 | +12.624% |
| 2026-04-08 | 385.72 | 386.19 | 382.81 | 385.36 | +2.604% | 273,577 | +13.182% |
| 2026-04-07 | 374.32 | 375.80 | 371.18 | 375.58 | +0.040% | 185,078 | +16.130% |
| 2026-04-06 | 373.88 | 375.86 | 373.68 | 375.43 | +0.441% | 176,616 | +16.176% |
| 2026-04-02 | 368.42 | 375.13 | 367.67 | 373.78 | +0.147% | 478,767 | +16.689% |
| 2026-04-01 | 372.87 | 375.35 | 372.08 | 373.23 | +0.688% | 346,649 | +16.861% |
| 2026-03-31 | 364.34 | 371.27 | 363.51 | 370.68 | +2.987% | 475,365 | +17.665% |
| 2026-03-30 | 364.65 | 364.78 | 358.55 | 359.93 | -0.467% | 188,897 | +21.179% |
| 2026-03-27 | 366.44 | 366.44 | 360.83 | 361.62 | -1.728% | 567,730 | +20.613% |
| 2026-03-26 | 371.58 | 373.28 | 367.63 | 367.98 | -1.699% | 342,565 | +18.528% |
| 2026-03-25 | 375.36 | 376.53 | 372.76 | 374.34 | +0.556% | 336,549 | +16.514% |
| 2026-03-24 | 370.68 | 374.08 | 369.92 | 372.27 | -0.230% | 302,746 | +17.162% |
| 2026-03-23 | 374.07 | 377.16 | 372.26 | 373.13 | +1.251% | 511,077 | +16.892% |
| 2026-03-20 | 373.98 | 373.98 | 366.56 | 368.52 | -1.555% | 469,190 | +18.354% |
| 2026-03-19 | 372.30 | 376.14 | 371.59 | 374.34 | -0.256% | 550,374 | +16.514% |
| 2026-03-18 | 379.00 | 379.67 | 375.09 | 375.30 | -1.310% | 398,530 | +16.216% |
| 2026-03-17 | 380.72 | 382.36 | 379.96 | 380.28 | +0.084% | 193,481 | +14.694% |
| 2026-03-16 | 379.47 | 381.61 | 378.96 | 379.96 | +1.024% | 196,708 | +14.791% |
| 2026-03-13 | 379.91 | 381.76 | 375.58 | 376.11 | -0.561% | 234,588 | +15.966% |
| 2026-03-12 | 381.38 | 381.46 | 378.07 | 378.23 | -1.582% | 474,090 | +15.316% |
| 2026-03-11 | 384.87 | 386.26 | 382.51 | 384.31 | -0.088% | 111,555 | +13.492% |
| 2026-03-10 | 385.33 | 388.58 | 383.60 | 384.65 | -0.246% | 296,504 | +13.391% |
| 2026-03-09 | 378.83 | 386.53 | 376.24 | 385.60 | +0.842% | 395,942 | +13.112% |
| 2026-03-06 | 382.92 | 384.23 | 380.68 | 382.38 | -1.339% | 363,758 | +14.065% |
| 2026-03-05 | 388.23 | 390.29 | 384.33 | 387.57 | -0.610% | 352,445 | +12.537% |
| 2026-03-04 | 388.61 | 391.17 | 387.32 | 389.95 | +0.676% | 313,502 | +11.850% |
| 2026-03-03 | 384.46 | 388.74 | 380.96 | 387.33 | -0.969% | 729,091 | +12.607% |
| 2026-03-02 | 386.66 | 392.36 | 386.26 | 391.12 | +0.118% | 389,135 | +11.516% |
| 2026-02-27 | 389.08 | 391.00 | 388.18 | 390.66 | -0.517% | 310,737 | +11.647% |
| 2026-02-26 | 394.27 | 394.27 | 389.78 | 392.69 | -0.386% | 184,098 | +11.070% |
| 2026-02-25 | 392.74 | 394.57 | 392.52 | 394.21 | +0.769% | 198,961 | +10.642% |
| 2026-02-24 | 387.74 | 391.75 | 386.97 | 391.20 | +0.801% | 347,690 | +11.493% |
| 2026-02-23 | 391.49 | 392.65 | 386.95 | 388.09 | -1.161% | 223,007 | +12.386% |
| 2026-02-20 | 388.59 | 392.98 | 388.47 | 392.65 | +0.607% | 353,320 | +11.081% |
| 2026-02-19 | 389.27 | 390.77 | 388.22 | 390.28 | -0.123% | 156,753 | +11.756% |
| 2026-02-18 | 389.63 | 392.58 | 389.02 | 390.76 | +0.509% | 194,200 | +11.618% |
| 2026-02-17 | 387.13 | 390.00 | 384.70 | 388.78 | +0.124% | 633,910 | +12.187% |
| 2026-02-13 | 388.08 | 390.86 | 385.85 | 388.30 | +0.173% | 551,463 | +12.326% |
| 2026-02-12 | 395.34 | 395.84 | 387.07 | 387.63 | -1.594% | 347,370 | +12.520% |
| 2026-02-11 | 396.83 | 397.03 | 392.34 | 393.91 | -0.030% | 294,367 | +10.726% |
| 2026-02-10 | 395.71 | 396.65 | 393.94 | 394.03 | -0.273% | 127,846 | +10.692% |
| 2026-02-09 | 392.43 | 396.03 | 392.43 | 395.11 | +0.491% | 239,516 | +10.390% |
| 2026-02-06 | 387.44 | 394.00 | 387.44 | 393.18 | +2.106% | 205,939 | +10.931% |
| 2026-02-05 | 386.85 | 388.60 | 384.23 | 385.07 | -1.254% | 187,137 | +13.268% |
| 2026-02-04 | 392.64 | 393.03 | 387.32 | 389.96 | -0.475% | 292,963 | +11.847% |
| 2026-02-03 | 395.39 | 395.92 | 388.45 | 391.82 | -0.770% | 305,466 | +11.316% |
| 2026-02-02 | 391.57 | 395.76 | 391.44 | 394.86 | +0.558% | 257,532 | +10.459% |
| 2026-01-30 | 393.17 | 394.31 | 390.31 | 392.67 | -0.499% | 313,624 | +11.075% |
| 2026-01-29 | 395.89 | 396.30 | 389.39 | 394.64 | -0.192% | 188,442 | +10.521% |
| 2026-01-28 | 396.89 | 397.05 | 394.69 | 395.40 | -0.111% | 203,507 | +10.309% |
| 2026-01-27 | 395.12 | 396.26 | 394.70 | 395.84 | +0.286% | 106,663 | +10.186% |
| 2026-01-26 | 393.14 | 395.02 | 393.11 | 394.71 | +0.509% | 223,860 | +10.501% |
| 2026-01-23 | 392.75 | 393.67 | 391.86 | 392.71 | -0.120% | 149,870 | +11.064% |
| 2026-01-22 | 393.35 | 394.30 | 392.03 | 393.18 | +0.542% | 265,366 | +10.931% |
| 2026-01-21 | 387.57 | 392.74 | 386.83 | 391.06 | +1.216% | 301,540 | +11.533% |
| 2026-01-20 | 388.55 | 390.32 | 385.86 | 386.36 | -1.942% | 314,493 | +12.890% |
| 2026-01-16 | 395.27 | 395.29 | 393.25 | 394.01 | -0.076% | 209,752 | +10.698% |
| 2026-01-15 | 395.56 | 396.11 | 393.97 | 394.31 | +0.300% | 190,506 | +10.613% |
| 2026-01-14 | 393.42 | 393.57 | 390.77 | 393.13 | -0.390% | 153,187 | +10.945% |
| 2026-01-13 | 395.81 | 395.98 | 393.46 | 394.67 | -0.235% | 128,852 | +10.513% |
| 2026-01-12 | 393.26 | 395.87 | 393.26 | 395.60 | +0.210% | 196,874 | +10.253% |
| 2026-01-09 | 392.92 | 395.47 | 392.31 | 394.77 | +0.627% | 127,748 | +10.485% |
| 2026-01-08 | 391.81 | 393.02 | 391.10 | 392.31 | +0.018% | 156,098 | +11.177% |
| 2026-01-07 | 393.86 | 394.51 | 391.99 | 392.24 | -0.320% | 675,546 | +11.197% |
| 2026-01-06 | 391.05 | 393.70 | 390.86 | 393.50 | +0.675% | 752,648 | +10.841% |
| 2026-01-05 | 389.70 | 391.67 | 389.70 | 390.86 | +0.771% | 186,387 | +11.590% |
| 2026-01-02 | 388.83 | 389.53 | 386.01 | 387.87 | +0.264% | 291,455 | +12.450% |
| 2025-12-31 | 390.08 | 390.08 | 386.71 | 386.85 | -0.739% | 276,040 | +12.747% |
| 2025-12-30 | 390.37 | 390.68 | 389.63 | 389.73 | -0.156% | 471,724 | +11.913% |
| 2025-12-29 | 390.06 | 391.30 | 389.51 | 390.34 | -0.378% | 141,954 | +11.738% |
| 2025-12-26 | 392.01 | 392.50 | 391.27 | 391.82 | -0.064% | 131,208 | +11.316% |
| 2025-12-24 | 390.89 | 392.36 | 390.72 | 392.07 | +0.328% | 208,772 | +11.245% |
| 2025-12-23 | 388.95 | 390.87 | 388.91 | 390.79 | +0.334% | 156,836 | +11.610% |
| 2025-12-22 | 388.67 | 389.76 | 388.42 | 389.49 | +0.727% | 270,236 | +11.982% |
| 2025-12-19 | 384.66 | 387.13 | 384.66 | 386.68 | +0.879% | 201,641 | +12.796% |
| 2025-12-18 | 383.84 | 385.78 | 382.50 | 383.31 | +0.746% | 143,111 | +13.788% |
| 2025-12-17 | 385.13 | 385.46 | 380.38 | 380.47 | -1.094% | 196,699 | +14.637% |
| 2025-12-16 | 385.10 | 386.00 | 382.51 | 384.68 | -0.543% | 303,741 | +13.383% |
| 2025-12-15 | 389.80 | 389.80 | 386.12 | 386.78 | -0.230% | 227,864 | +12.767% |
| 2025-12-12 | 391.50 | 391.92 | 386.41 | 387.67 | -1.105% | 229,504 | +12.508% |
| 2025-12-11 | 389.38 | 392.12 | 388.31 | 392.00 | +0.299% | 227,083 | +11.265% |
| 2025-12-10 | 387.72 | 391.66 | 387.27 | 390.83 | +0.768% | 119,304 | +11.598% |
| 2025-12-09 | 387.59 | 389.33 | 387.59 | 387.85 | -0.093% | 96,694 | +12.456% |
| 2025-12-08 | 390.06 | 390.06 | 387.29 | 388.21 | -0.306% | 353,784 | +12.352% |
| 2025-12-05 | 389.61 | 391.01 | 388.80 | 389.40 | +0.134% | 155,807 | +12.008% |
| 2025-12-04 | 389.12 | 389.12 | 387.37 | 388.88 | +0.155% | 83,676 | +12.158% |
| 2025-12-03 | 386.34 | 388.86 | 386.05 | 388.28 | +0.445% | 110,193 | +12.331% |
| 2025-12-02 | 387.07 | 387.93 | 385.63 | 386.56 | +0.060% | 88,027 | +12.831% |
| 2025-12-01 | 385.58 | 387.69 | 385.31 | 386.33 | -0.466% | 221,478 | +12.898% |
| 2025-11-28 | 386.68 | 388.14 | 386.36 | 388.14 | +0.625% | 85,265 | +12.372% |
| 2025-11-26 | 384.59 | 386.98 | 384.33 | 385.73 | +0.700% | 251,508 | +13.074% |
| 2025-11-25 | 378.83 | 383.71 | 377.24 | 383.05 | +1.122% | 147,145 | +13.865% |
| 2025-11-24 | 375.75 | 379.79 | 375.17 | 378.80 | +1.335% | 153,780 | +15.143% |
| 2025-11-21 | 370.96 | 376.44 | 368.54 | 373.81 | +1.221% | 425,744 | +16.680% |
| 2025-11-20 | 381.04 | 382.48 | 369.00 | 369.30 | -1.572% | 178,115 | +18.105% |
| 2025-11-19 | 374.39 | 377.76 | 373.01 | 375.20 | +0.340% | 187,833 | +16.247% |
| 2025-11-18 | 374.49 | 376.76 | 371.46 | 373.93 | -0.714% | 128,294 | +16.642% |
| 2025-11-17 | 379.54 | 381.46 | 374.88 | 376.62 | -1.025% | 171,764 | +15.809% |
| 2025-11-14 | 377.07 | 382.84 | 375.80 | 380.52 | -0.039% | 2,203,978 | +14.622% |
| 2025-11-13 | 385.96 | 385.96 | 380.00 | 380.67 | -1.775% | 357,398 | +14.577% |
| 2025-11-12 | 388.34 | 388.66 | 386.32 | 387.55 | +0.077% | 73,002 | +12.543% |
| 2025-11-11 | 385.42 | 387.70 | 385.08 | 387.25 | +0.202% | 78,616 | +12.630% |
| 2025-11-10 | 384.42 | 386.93 | 383.05 | 386.47 | +1.489% | 92,516 | +12.857% |
| 2025-11-07 | 378.55 | 380.86 | 375.03 | 380.80 | +0.121% | 124,070 | +14.538% |
| 2025-11-06 | 383.98 | 384.28 | 379.24 | 380.34 | -0.974% | 158,894 | +14.676% |
| 2025-11-05 | 382.75 | 386.05 | 382.35 | 384.08 | +0.371% | 264,416 | +13.560% |
| 2025-11-04 | 383.27 | 385.35 | 382.38 | 382.66 | -1.272% | 141,745 | +13.981% |
| 2025-11-03 | 388.85 | 388.97 | 385.46 | 387.59 | +0.132% | 100,571 | +12.531% |
| 2025-10-31 | 388.46 | 388.46 | 385.18 | 387.08 | +0.462% | 113,877 | +12.680% |
| 2025-10-30 | 387.46 | 389.13 | 385.30 | 385.30 | -1.129% | 89,606 | +13.200% |
| 2025-10-29 | 390.85 | 391.18 | 387.51 | 389.70 | -0.049% | 154,272 | +11.922% |
| 2025-10-28 | 390.20 | 390.93 | 389.06 | 389.89 | +0.134% | 99,376 | +11.867% |
| 2025-10-27 | 388.38 | 389.58 | 387.97 | 389.37 | +1.130% | 75,751 | +12.017% |
| 2025-10-24 | 384.82 | 385.99 | 384.64 | 385.02 | +0.793% | 78,436 | +13.282% |
| 2025-10-23 | 379.82 | 382.64 | 379.82 | 381.99 | +0.632% | 58,371 | +14.181% |
| 2025-10-22 | 382.29 | 382.29 | 377.09 | 379.59 | -0.584% | 87,887 | +14.903% |
| 2025-10-21 | 381.69 | 382.92 | 381.34 | 381.82 | 0.000% | 152,205 | +14.232% |
| 2025-10-20 | 379.50 | 382.37 | 379.50 | 381.82 | +1.112% | 77,534 | +14.232% |
| 2025-10-17 | 375.08 | 378.44 | 374.43 | 377.62 | +0.417% | 312,956 | +15.502% |
| 2025-10-16 | 379.87 | 380.69 | 374.35 | 376.05 | -0.750% | 186,797 | +15.985% |
| 2025-10-15 | 380.11 | 381.81 | 375.74 | 378.89 | +0.437% | 126,898 | +15.115% |
| 2025-10-14 | 374.04 | 379.09 | 371.68 | 377.24 | -0.013% | 157,560 | +15.619% |
| 2025-10-13 | 375.93 | 377.97 | 375.27 | 377.29 | +1.605% | 190,111 | +15.603% |
| 2025-10-10 | 382.08 | 383.12 | 371.18 | 371.33 | -2.679% | 205,780 | +17.459% |
| 2025-10-09 | 383.30 | 383.30 | 380.61 | 381.55 | -0.363% | 576,635 | +14.313% |
| 2025-10-08 | 381.13 | 382.99 | 380.73 | 382.94 | +0.668% | 128,009 | +13.898% |
| 2025-10-07 | 382.63 | 382.96 | 379.53 | 380.40 | -0.466% | 168,088 | +14.658% |
| 2025-10-06 | 382.63 | 382.83 | 381.05 | 382.18 | +0.370% | 436,694 | +14.124% |
| 2025-10-03 | 381.06 | 382.83 | 380.30 | 380.77 | +0.053% | 87,127 | +14.547% |
| 2025-10-02 | 381.29 | 381.29 | 379.26 | 380.57 | +0.103% | 160,399 | +14.607% |
| 2025-10-01 | 377.14 | 380.57 | 377.14 | 380.18 | +0.327% | 131,720 | +14.725% |
| 2025-09-30 | 377.46 | 379.14 | 376.26 | 378.94 | +0.336% | 333,117 | +15.100% |
| 2025-09-29 | 378.10 | 378.47 | 376.81 | 377.67 | +0.231% | 210,825 | +15.487% |
| 2025-09-26 | 375.46 | 376.80 | 374.72 | 376.80 | +0.660% | 233,255 | +15.754% |
| 2025-09-25 | 374.41 | 375.07 | 372.40 | 374.33 | -0.510% | 68,004 | +16.518% |
| 2025-09-24 | 378.50 | 378.50 | 375.68 | 376.25 | -0.389% | 60,857 | +15.923% |
| 2025-09-23 | 379.85 | 380.18 | 377.19 | 377.72 | -0.550% | 144,955 | +15.472% |
| 2025-09-22 | 377.55 | 380.02 | 377.16 | 379.81 | +0.484% | 68,304 | +14.836% |
| 2025-09-19 | 378.18 | 378.64 | 376.42 | 377.98 | +0.332% | 191,508 | +15.392% |
| 2025-09-18 | 376.23 | 378.00 | 375.33 | 376.73 | +0.628% | 221,789 | +15.775% |
| 2025-09-17 | 374.77 | 376.31 | 371.82 | 374.38 | -0.112% | 95,345 | +16.502% |
| 2025-09-16 | 375.75 | 375.75 | 374.14 | 374.80 | -0.351% | 198,831 | +16.371% |
| 2025-09-15 | 375.87 | 376.41 | 375.41 | 376.12 | +0.454% | 292,223 | +15.963% |
| 2025-09-12 | 374.96 | 375.43 | 374.22 | 374.42 | -0.139% | 84,144 | +16.490% |
| 2025-09-11 | 372.80 | 375.24 | 372.62 | 374.94 | +0.918% | 65,259 | +16.328% |
| 2025-09-10 | 372.66 | 373.00 | 370.65 | 371.53 | +0.243% | 103,279 | +17.396% |
| 2025-09-09 | 370.34 | 370.96 | 369.08 | 370.63 | +0.122% | 226,465 | +17.681% |
| 2025-09-08 | 369.97 | 370.49 | 369.20 | 370.18 | +0.309% | 54,527 | +17.824% |
| 2025-09-05 | 371.33 | 371.75 | 366.63 | 369.04 | -0.149% | 55,313 | +18.188% |
| 2025-09-04 | 366.86 | 369.69 | 366.49 | 369.59 | +0.846% | 57,279 | +18.012% |
| 2025-09-03 | 366.14 | 366.84 | 364.75 | 366.49 | +0.452% | 60,552 | +19.010% |
| 2025-09-02 | 362.97 | 364.92 | 361.94 | 364.84 | -0.662% | 64,635 | +19.548% |
| 2025-08-29 | 369.02 | 369.02 | 366.48 | 367.27 | -0.622% | 57,515 | +18.757% |
| 2025-08-28 | 368.86 | 369.93 | 367.74 | 369.57 | +0.348% | 70,791 | +18.018% |
| 2025-08-27 | 367.15 | 368.65 | 366.90 | 368.29 | +0.305% | 235,002 | +18.428% |
| 2025-08-26 | 365.44 | 367.37 | 365.40 | 367.17 | +0.405% | 252,919 | +18.790% |
| 2025-08-25 | 366.49 | 367.12 | 365.59 | 365.69 | -0.433% | 186,376 | +19.270% |
| 2025-08-22 | 362.18 | 368.05 | 362.18 | 367.28 | +1.717% | 107,654 | +18.754% |
| 2025-08-21 | 361.28 | 362.26 | 360.15 | 361.08 | -0.328% | 105,833 | +20.793% |
| 2025-08-20 | 363.11 | 363.11 | 359.56 | 362.27 | -0.333% | 325,194 | +20.396% |
| 2025-08-19 | 365.35 | 365.97 | 362.84 | 363.48 | -0.558% | 77,533 | +19.996% |
| 2025-08-18 | 364.92 | 365.79 | 364.92 | 365.52 | -0.019% | 53,558 | +19.326% |
| 2025-08-15 | 367.11 | 367.11 | 365.12 | 365.59 | -0.186% | 116,815 | +19.303% |
| 2025-08-14 | 365.11 | 366.70 | 365.01 | 366.27 | -0.150% | 44,358 | +19.082% |
| 2025-08-13 | 366.29 | 366.93 | 365.42 | 366.82 | +0.490% | 73,220 | +18.903% |
| 2025-08-12 | 362.10 | 365.17 | 361.82 | 365.03 | +1.144% | 66,657 | +19.486% |
| 2025-08-11 | 361.62 | 362.42 | 360.15 | 360.90 | -0.191% | 120,727 | +20.853% |
| 2025-08-08 | 360.32 | 361.76 | 360.18 | 361.59 | +0.710% | 84,560 | +20.623% |
| 2025-08-07 | 361.35 | 361.88 | 357.40 | 359.04 | -0.081% | 122,790 | +21.480% |
| 2025-08-06 | 357.71 | 359.71 | 357.00 | 359.33 | +0.672% | 88,467 | +21.381% |
| 2025-08-05 | 358.79 | 359.43 | 356.20 | 356.93 | -0.524% | 67,923 | +22.198% |
| 2025-08-04 | 355.23 | 358.81 | 355.23 | 358.81 | +1.617% | 114,938 | +21.557% |
| 2025-08-01 | 355.27 | 355.32 | 351.69 | 353.10 | -1.632% | 112,845 | +23.523% |
| 2025-07-31 | 363.18 | 363.41 | 358.39 | 358.96 | -0.449% | 199,778 | +21.507% |
| 2025-07-30 | 361.37 | 362.42 | 358.90 | 360.58 | -0.089% | 137,349 | +20.961% |
| 2025-07-29 | 362.83 | 363.05 | 360.53 | 360.90 | -0.348% | 69,076 | +20.853% |
| 2025-07-28 | 362.72 | 362.74 | 361.47 | 362.16 | +0.030% | 154,067 | +20.433% |
| 2025-07-25 | 360.94 | 362.48 | 360.92 | 362.05 | +0.380% | 58,222 | +20.470% |
| 2025-07-24 | 361.20 | 361.54 | 360.56 | 360.68 | -0.025% | 78,039 | +20.927% |
| 2025-07-23 | 359.43 | 360.88 | 358.54 | 360.77 | +0.884% | 146,320 | +20.897% |
| 2025-07-22 | 357.76 | 358.20 | 356.17 | 357.61 | +0.034% | 97,563 | +21.965% |
| 2025-07-21 | 357.74 | 359.22 | 357.24 | 357.49 | +0.118% | 80,526 | +22.006% |
| 2025-07-18 | 358.53 | 358.53 | 356.54 | 357.07 | -0.098% | 64,011 | +22.150% |
| 2025-07-17 | 354.96 | 357.60 | 354.96 | 357.42 | +0.702% | 150,498 | +22.030% |
| 2025-07-16 | 354.71 | 355.21 | 351.20 | 354.93 | +0.365% | 153,360 | +22.886% |
| 2025-07-15 | 357.21 | 357.21 | 353.57 | 353.64 | -0.512% | 120,700 | +23.334% |
| 2025-07-14 | 354.26 | 355.68 | 354.07 | 355.46 | +0.245% | 199,869 | +22.703% |
| 2025-07-11 | 354.61 | 355.31 | 353.68 | 354.59 | -0.466% | 77,157 | +23.004% |
| 2025-07-10 | 355.40 | 356.80 | 354.63 | 356.25 | +0.301% | 112,838 | +22.431% |
| 2025-07-09 | 354.25 | 355.32 | 353.31 | 355.18 | +0.640% | 106,447 | +22.800% |
| 2025-07-08 | 353.76 | 354.05 | 352.60 | 352.92 | -0.127% | 58,166 | +23.586% |
| 2025-07-07 | 354.46 | 355.05 | 351.53 | 353.37 | -0.722% | 214,778 | +23.429% |
| 2025-07-03 | 354.11 | 356.27 | 354.11 | 355.94 | +0.859% | 77,691 | +22.538% |
| 2025-07-02 | 350.95 | 352.98 | 350.78 | 352.91 | +0.533% | 148,953 | +23.590% |
| 2025-07-01 | 350.09 | 351.94 | 349.82 | 351.04 | +0.011% | 409,586 | +24.248% |
| 2025-06-30 | 350.78 | 351.83 | 349.64 | 351.00 | +0.513% | 152,910 | +24.262% |
| 2025-06-27 | 348.78 | 350.47 | 347.31 | 349.21 | +0.400% | 241,235 | +24.899% |
| 2025-06-26 | 346.14 | 348.05 | 345.87 | 347.82 | +0.826% | 153,186 | +25.398% |
| 2025-06-25 | 345.88 | 345.99 | 344.25 | 344.97 | +0.058% | 207,501 | +26.434% |
| 2025-06-24 | 343.81 | 345.70 | 343.37 | 344.77 | +0.993% | 114,445 | +26.508% |
| 2025-06-23 | 338.28 | 341.53 | 336.42 | 341.38 | +0.982% | 267,074 | +27.764% |
| 2025-06-20 | 340.65 | 340.83 | 337.17 | 338.06 | -0.186% | 172,702 | +29.019% |
| 2025-06-18 | 339.10 | 340.86 | 338.30 | 338.69 | +0.021% | 194,190 | +28.779% |
| 2025-06-17 | 340.04 | 340.96 | 338.26 | 338.62 | -0.936% | 206,499 | +28.805% |
| 2025-06-16 | 340.25 | 342.59 | 340.25 | 341.82 | +0.814% | 287,102 | +27.599% |
| 2025-06-13 | 339.99 | 341.90 | 338.35 | 339.06 | -1.177% | 193,650 | +28.638% |
| 2025-06-12 | 341.31 | 343.22 | 341.23 | 343.10 | +0.257% | 288,325 | +27.123% |
| 2025-06-11 | 343.93 | 344.20 | 341.21 | 342.22 | -0.233% | 139,086 | +27.450% |
| 2025-06-10 | 341.79 | 343.30 | 341.19 | 343.02 | +0.519% | 107,418 | +27.153% |
| 2025-06-09 | 341.50 | 342.14 | 340.61 | 341.25 | +0.085% | 147,988 | +27.812% |
| 2025-06-06 | 340.46 | 341.77 | 339.69 | 340.96 | +1.094% | 100,115 | +27.921% |
| 2025-06-05 | 339.96 | 340.58 | 336.27 | 337.27 | -0.481% | 150,786 | +29.321% |
| 2025-06-04 | 339.57 | 340.00 | 338.89 | 338.90 | -0.015% | 157,938 | +28.699% |
| 2025-06-03 | 336.73 | 339.34 | 336.57 | 338.95 | +0.722% | 161,824 | +28.680% |
| 2025-06-02 | 334.04 | 336.60 | 332.73 | 336.52 | +0.490% | 202,355 | +29.609% |
| 2025-05-30 | 334.59 | 335.84 | 331.71 | 334.88 | -0.069% | 386,535 | +30.244% |
| 2025-05-29 | 337.19 | 337.19 | 333.43 | 335.11 | +0.290% | 181,098 | +30.154% |
| 2025-05-28 | 336.15 | 336.74 | 333.69 | 334.14 | -0.554% | 289,355 | +30.532% |
| 2025-05-27 | 333.43 | 336.05 | 332.33 | 336.00 | +2.072% | 201,549 | +29.810% |
| 2025-05-23 | 327.25 | 330.66 | 327.25 | 329.18 | -0.619% | 190,208 | +32.499% |
| 2025-05-22 | 331.17 | 333.32 | 330.58 | 331.23 | -0.027% | 169,155 | +31.679% |
| 2025-05-21 | 334.99 | 336.81 | 330.75 | 331.32 | -1.735% | 206,719 | +31.643% |
| 2025-05-20 | 337.43 | 337.99 | 335.54 | 337.17 | -0.331% | 142,897 | +29.359% |
| 2025-05-19 | 334.51 | 338.65 | 334.51 | 338.29 | +0.012% | 167,866 | +28.931% |
| 2025-05-16 | 336.38 | 338.25 | 335.34 | 338.25 | +0.730% | 108,519 | +28.946% |
| 2025-05-15 | 333.46 | 336.07 | 332.86 | 335.80 | +0.401% | 193,806 | +29.887% |
| 2025-05-14 | 334.46 | 335.18 | 333.45 | 334.46 | +0.111% | 962,848 | +30.407% |
| 2025-05-13 | 332.05 | 335.36 | 332.05 | 334.09 | +0.690% | 261,715 | +30.552% |
| 2025-05-12 | 331.54 | 331.89 | 328.69 | 331.80 | +3.213% | 181,871 | +31.453% |
| 2025-05-09 | 322.77 | 323.08 | 320.52 | 321.47 | -0.003% | 168,350 | +35.677% |
| 2025-05-08 | 321.74 | 324.58 | 319.71 | 321.48 | +0.809% | 176,096 | +35.673% |
| 2025-05-07 | 318.40 | 320.42 | 316.48 | 318.90 | +0.343% | 217,473 | +36.770% |
| 2025-05-06 | 317.22 | 320.26 | 316.70 | 317.81 | -0.765% | 98,566 | +37.239% |
| 2025-05-05 | 319.62 | 322.23 | 319.45 | 320.26 | -0.531% | 131,662 | +36.189% |
| 2025-05-02 | 320.66 | 322.93 | 320.05 | 321.97 | +1.536% | 108,145 | +35.466% |
| 2025-05-01 | 318.27 | 320.38 | 316.92 | 317.10 | +0.715% | 204,610 | +37.547% |
| 2025-04-30 | 311.11 | 316.09 | 307.74 | 314.85 | -0.108% | 340,450 | +38.529% |
| 2025-04-29 | 312.08 | 315.67 | 312.08 | 315.19 | +0.661% | 199,616 | +38.380% |
| 2025-04-28 | 313.46 | 314.62 | 309.83 | 313.12 | -0.026% | 173,043 | +39.295% |
| 2025-04-25 | 310.66 | 313.20 | 309.11 | 313.20 | +0.753% | 278,747 | +39.259% |
| 2025-04-24 | 304.93 | 311.17 | 304.48 | 310.86 | +2.092% | 209,433 | +40.308% |
| 2025-04-23 | 307.24 | 310.21 | 303.54 | 304.49 | +1.707% | 232,847 | +43.243% |
| 2025-04-22 | 295.61 | 300.59 | 295.31 | 299.38 | +2.510% | 185,837 | +45.688% |
| 2025-04-21 | 295.89 | 296.03 | 288.86 | 292.05 | -2.315% | 387,903 | +49.344% |
| 2025-04-17 | 299.59 | 301.44 | 297.68 | 298.97 | +0.221% | 145,265 | +45.888% |
| 2025-04-16 | 301.58 | 303.48 | 295.46 | 298.31 | -2.049% | 290,010 | +46.210% |
| 2025-04-15 | 305.42 | 307.78 | 304.28 | 304.55 | -0.213% | 120,950 | +43.215% |
| 2025-04-14 | 307.97 | 308.26 | 302.25 | 305.20 | 0.000% | 194,046 | +42.910% |