IWY
iShares Russell Top 200 Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
298.77USD+1.066%(+3.15)385,413
Pre-marketOct 2, 2026 9:04:30 AM EDT
299.31USD+1.248%(+3.69)
IWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 299.59 | 300.71 | 297.97 | 298.70 | +1.042% | 385,413 | 0.000% |
| 2026-10-01 | 296.31 | 296.53 | 293.38 | 295.62 | +0.241% | 317,731 | +1.042% |
| 2026-09-30 | 296.04 | 297.80 | 294.77 | 294.91 | -0.064% | 226,409 | +1.285% |
| 2026-09-29 | 296.45 | 296.45 | 294.26 | 295.10 | +0.200% | 935,094 | +1.220% |
| 2026-09-28 | 296.25 | 296.66 | 293.21 | 294.51 | -0.905% | 836,090 | +1.423% |
| 2026-09-25 | 296.68 | 297.51 | 295.12 | 297.20 | +0.453% | 214,257 | +0.505% |
| 2026-09-24 | 292.32 | 296.29 | 292.32 | 295.86 | +0.237% | 163,363 | +0.960% |
| 2026-09-23 | 298.02 | 298.25 | 294.32 | 295.16 | -1.039% | 227,450 | +1.199% |
| 2026-09-22 | 297.18 | 298.73 | 296.87 | 298.26 | +0.428% | 213,125 | +0.148% |
| 2026-09-21 | 292.02 | 297.64 | 291.64 | 296.99 | +2.555% | 205,198 | +0.576% |
| 2026-09-18 | 289.06 | 289.68 | 287.25 | 289.59 | +0.608% | 171,537 | +3.146% |
| 2026-09-17 | 287.71 | 288.07 | 286.71 | 287.84 | +1.804% | 264,129 | +3.773% |
| 2026-09-16 | 284.47 | 285.67 | 280.87 | 282.74 | +0.011% | 225,060 | +5.645% |
| 2026-09-15 | 284.14 | 284.24 | 282.13 | 282.71 | -0.517% | 171,103 | +5.656% |
| 2026-09-14 | 282.48 | 285.56 | 281.65 | 284.18 | -0.865% | 248,470 | +5.109% |
| 2026-09-11 | 287.33 | 288.26 | 286.63 | 286.66 | +0.756% | 277,420 | +4.200% |
| 2026-09-10 | 284.27 | 285.57 | 283.53 | 284.51 | -1.002% | 191,649 | +4.988% |
| 2026-09-09 | 287.72 | 288.14 | 286.50 | 287.39 | -0.340% | 296,341 | +3.935% |
| 2026-09-08 | 289.88 | 290.00 | 287.88 | 288.37 | -0.318% | 181,092 | +3.582% |
| 2026-09-04 | 289.72 | 290.56 | 288.19 | 289.29 | +0.104% | 186,054 | +3.253% |
| 2026-09-03 | 286.47 | 289.77 | 286.00 | 288.99 | +1.240% | 328,704 | +3.360% |
| 2026-09-02 | 284.00 | 286.00 | 283.48 | 285.45 | +0.603% | 251,886 | +4.642% |
| 2026-09-01 | 283.85 | 285.76 | 282.70 | 283.74 | -1.194% | 201,351 | +5.272% |
| 2026-08-31 | 286.42 | 287.56 | 285.69 | 287.17 | -0.010% | 201,249 | +4.015% |
| 2026-08-28 | 289.53 | 290.98 | 286.69 | 287.20 | -0.757% | 206,551 | +4.004% |
| 2026-08-27 | 287.99 | 289.83 | 287.13 | 289.39 | +1.762% | 464,794 | +3.217% |
| 2026-08-26 | 284.32 | 285.12 | 283.17 | 284.38 | -0.154% | 249,686 | +5.036% |
| 2026-08-25 | 284.86 | 285.86 | 283.39 | 284.82 | +0.743% | 299,590 | +4.873% |
| 2026-08-24 | 284.33 | 284.33 | 281.71 | 282.72 | -1.050% | 190,246 | +5.652% |
| 2026-08-21 | 286.18 | 286.66 | 284.38 | 285.72 | +0.436% | 233,680 | +4.543% |
| 2026-08-20 | 285.58 | 286.23 | 283.66 | 284.48 | -0.622% | 402,610 | +4.999% |
| 2026-08-19 | 287.95 | 288.08 | 284.94 | 286.26 | -0.286% | 336,010 | +4.346% |
| 2026-08-18 | 287.60 | 288.54 | 286.39 | 287.08 | -1.574% | 368,742 | +4.048% |
| 2026-08-17 | 292.90 | 293.54 | 291.52 | 291.67 | -0.216% | 169,428 | +2.410% |
| 2026-08-14 | 293.73 | 293.90 | 291.59 | 292.30 | -0.338% | 486,591 | +2.190% |
| 2026-08-13 | 291.29 | 294.23 | 290.89 | 293.29 | +1.086% | 265,403 | +1.845% |
| 2026-08-12 | 291.76 | 291.76 | 289.92 | 290.14 | +0.642% | 1,010,634 | +2.950% |
| 2026-08-11 | 291.46 | 291.46 | 287.66 | 288.29 | -0.518% | 332,698 | +3.611% |
| 2026-08-10 | 290.82 | 291.78 | 289.32 | 289.79 | -0.409% | 340,742 | +3.075% |
| 2026-08-07 | 291.02 | 291.52 | 289.16 | 290.98 | +0.723% | 193,230 | +2.653% |
| 2026-08-06 | 288.31 | 290.97 | 287.71 | 288.89 | -0.252% | 403,410 | +3.396% |
| 2026-08-05 | 292.73 | 294.15 | 289.45 | 289.62 | -0.306% | 493,269 | +3.135% |
| 2026-08-04 | 285.47 | 291.63 | 285.39 | 290.51 | +2.970% | 405,165 | +2.819% |
| 2026-08-03 | 276.08 | 283.02 | 275.83 | 282.13 | +2.080% | 218,378 | +5.873% |
| 2026-07-31 | 276.45 | 277.82 | 271.67 | 276.38 | +0.850% | 430,189 | +8.076% |
| 2026-07-30 | 270.36 | 274.25 | 269.70 | 274.05 | +3.189% | 637,565 | +8.995% |
| 2026-07-29 | 270.77 | 272.72 | 265.52 | 265.58 | -2.263% | 382,394 | +12.471% |
| 2026-07-28 | 270.90 | 272.76 | 267.72 | 271.73 | -0.618% | 402,998 | +9.925% |
| 2026-07-27 | 277.92 | 277.97 | 271.08 | 273.42 | -0.538% | 266,565 | +9.246% |
| 2026-07-24 | 276.60 | 278.06 | 273.92 | 274.90 | -0.780% | 263,669 | +8.658% |
| 2026-07-23 | 277.80 | 279.44 | 275.27 | 277.06 | -2.130% | 297,120 | +7.811% |
| 2026-07-22 | 282.07 | 284.87 | 281.93 | 283.09 | -0.384% | 1,266,875 | +5.514% |
| 2026-07-21 | 283.22 | 284.44 | 281.81 | 284.18 | +1.704% | 393,867 | +5.109% |
| 2026-07-20 | 281.96 | 283.62 | 279.27 | 279.42 | -0.011% | 251,861 | +6.900% |
| 2026-07-17 | 277.28 | 282.23 | 275.15 | 279.45 | -1.543% | 320,234 | +6.889% |
| 2026-07-16 | 287.05 | 287.56 | 282.48 | 283.83 | -1.969% | 234,106 | +5.239% |
| 2026-07-15 | 289.87 | 290.20 | 286.00 | 289.53 | +0.267% | 215,023 | +3.167% |
| 2026-07-14 | 287.85 | 289.34 | 285.65 | 288.76 | +1.437% | 351,658 | +3.442% |
| 2026-07-13 | 287.58 | 287.82 | 284.18 | 284.67 | -2.000% | 250,519 | +4.929% |
| 2026-07-10 | 287.93 | 290.56 | 286.69 | 290.48 | +0.634% | 444,658 | +2.830% |
| 2026-07-09 | 286.86 | 288.96 | 284.71 | 288.65 | +1.348% | 212,138 | +3.482% |
| 2026-07-08 | 281.66 | 285.18 | 280.65 | 284.81 | +0.349% | 397,841 | +4.877% |
| 2026-07-07 | 284.56 | 285.11 | 281.21 | 283.82 | -1.376% | 291,298 | +5.243% |
| 2026-07-06 | 285.96 | 288.55 | 285.37 | 287.78 | +1.549% | 168,130 | +3.795% |
| 2026-07-02 | 287.90 | 289.62 | 281.07 | 283.39 | -1.536% | 368,576 | +5.402% |
| 2026-07-01 | 288.58 | 290.23 | 286.91 | 287.81 | -0.967% | 520,310 | +3.784% |
| 2026-06-30 | 285.91 | 291.44 | 285.58 | 290.62 | +1.761% | 374,881 | +2.780% |
| 2026-06-29 | 281.34 | 285.79 | 278.25 | 285.59 | +2.664% | 657,716 | +4.590% |
| 2026-06-26 | 274.69 | 279.50 | 274.17 | 278.18 | +0.801% | 571,596 | +7.377% |
| 2026-06-25 | 279.89 | 280.02 | 274.63 | 275.97 | -1.348% | 559,302 | +8.236% |
| 2026-06-24 | 280.85 | 283.55 | 279.23 | 279.74 | -0.278% | 431,529 | +6.778% |
| 2026-06-23 | 281.08 | 283.36 | 280.50 | 280.52 | -1.586% | 225,815 | +6.481% |
| 2026-06-22 | 288.16 | 289.64 | 284.81 | 285.04 | -1.281% | 296,260 | +4.792% |
| 2026-06-18 | 288.46 | 289.32 | 285.92 | 288.74 | +1.348% | 249,142 | +3.449% |
| 2026-06-17 | 289.44 | 289.89 | 284.13 | 284.90 | -1.432% | 409,217 | +4.844% |
| 2026-06-16 | 290.63 | 290.81 | 288.97 | 289.04 | -0.810% | 287,231 | +3.342% |
| 2026-06-15 | 289.64 | 292.37 | 289.19 | 291.40 | +2.242% | 298,291 | +2.505% |
| 2026-06-12 | 285.89 | 286.15 | 282.41 | 285.01 | -0.004% | 445,478 | +4.803% |
| 2026-06-11 | 281.21 | 285.55 | 278.90 | 285.02 | +1.506% | 609,112 | +4.800% |
| 2026-06-10 | 283.71 | 286.09 | 280.60 | 280.79 | -1.853% | 511,405 | +6.378% |
| 2026-06-09 | 289.78 | 291.32 | 279.69 | 286.09 | -0.846% | 449,217 | +4.408% |
| 2026-06-08 | 290.15 | 291.37 | 288.13 | 288.53 | +0.170% | 359,664 | +3.525% |
| 2026-06-05 | 295.60 | 295.95 | 287.20 | 288.04 | -3.229% | 515,089 | +3.701% |
| 2026-06-04 | 295.15 | 298.25 | 294.65 | 297.65 | +0.337% | 363,799 | +0.353% |
| 2026-06-03 | 300.06 | 300.36 | 295.97 | 296.65 | -1.406% | 450,594 | +0.691% |
| 2026-06-02 | 301.33 | 301.79 | 299.87 | 300.88 | -0.424% | 400,573 | -0.725% |
| 2026-06-01 | 300.64 | 303.12 | 300.32 | 302.16 | +0.750% | 439,576 | -1.145% |
| 2026-05-29 | 298.67 | 300.69 | 298.62 | 299.91 | +0.597% | 365,533 | -0.403% |
| 2026-05-28 | 294.69 | 298.27 | 294.55 | 298.13 | +1.112% | 263,640 | +0.191% |
| 2026-05-27 | 294.22 | 295.17 | 293.83 | 294.85 | +0.031% | 504,865 | +1.306% |
| 2026-05-26 | 294.60 | 295.81 | 293.71 | 294.76 | +0.477% | 366,918 | +1.337% |
| 2026-05-22 | 294.17 | 295.60 | 293.01 | 293.36 | +0.181% | 344,169 | +1.820% |
| 2026-05-21 | 291.65 | 294.25 | 290.55 | 292.83 | -0.048% | 493,072 | +2.005% |
| 2026-05-20 | 289.76 | 292.98 | 289.25 | 292.97 | +1.230% | 509,189 | +1.956% |
| 2026-05-19 | 290.39 | 291.64 | 288.47 | 289.41 | -0.795% | 424,361 | +3.210% |
| 2026-05-18 | 292.41 | 293.16 | 289.29 | 291.73 | -0.198% | 501,585 | +2.389% |
| 2026-05-15 | 292.90 | 295.10 | 291.06 | 292.31 | -1.146% | 440,768 | +2.186% |
| 2026-05-14 | 292.69 | 296.11 | 292.57 | 295.70 | +1.267% | 346,268 | +1.015% |
| 2026-05-13 | 289.35 | 292.88 | 288.06 | 292.00 | +0.857% | 269,257 | +2.295% |
| 2026-05-12 | 288.71 | 289.79 | 286.71 | 289.52 | -0.031% | 331,147 | +3.171% |
| 2026-05-11 | 287.66 | 290.82 | 287.66 | 289.61 | -0.059% | 476,785 | +3.139% |
| 2026-05-08 | 288.39 | 290.05 | 288.20 | 289.78 | +0.825% | 215,898 | +3.078% |
| 2026-05-07 | 288.10 | 289.92 | 286.88 | 287.41 | +0.293% | 348,269 | +3.928% |
| 2026-05-06 | 283.18 | 286.88 | 282.65 | 286.57 | +1.801% | 327,484 | +4.233% |
| 2026-05-05 | 281.56 | 282.00 | 280.62 | 281.50 | +0.421% | 372,237 | +6.110% |
| 2026-05-04 | 280.82 | 281.63 | 278.42 | 280.32 | -0.242% | 487,848 | +6.557% |
| 2026-05-01 | 281.00 | 282.92 | 280.86 | 281.00 | +0.728% | 431,952 | +6.299% |
| 2026-04-30 | 279.41 | 279.77 | 275.37 | 278.97 | +0.201% | 458,091 | +7.072% |
| 2026-04-29 | 278.36 | 278.73 | 276.97 | 278.41 | -0.211% | 445,025 | +7.288% |
| 2026-04-28 | 278.34 | 279.47 | 277.37 | 279.00 | -0.698% | 532,534 | +7.061% |
| 2026-04-27 | 279.27 | 281.05 | 278.65 | 280.96 | +0.235% | 329,246 | +6.314% |
| 2026-04-24 | 277.19 | 280.54 | 276.77 | 280.30 | +1.418% | 557,481 | +6.564% |
| 2026-04-23 | 278.50 | 279.02 | 273.84 | 276.38 | -1.258% | 503,847 | +8.076% |
| 2026-04-22 | 277.31 | 280.05 | 276.72 | 279.90 | +1.708% | 298,637 | +6.717% |
| 2026-04-21 | 277.58 | 278.15 | 274.62 | 275.20 | -0.729% | 745,303 | +8.539% |
| 2026-04-20 | 277.57 | 277.91 | 275.32 | 277.22 | -0.331% | 439,299 | +7.748% |
| 2026-04-17 | 276.86 | 279.11 | 276.36 | 278.14 | +1.367% | 531,589 | +7.392% |
| 2026-04-16 | 274.94 | 275.20 | 272.59 | 274.39 | +0.153% | 490,439 | +8.860% |
| 2026-04-15 | 269.91 | 274.17 | 269.76 | 273.97 | +1.901% | 494,079 | +9.027% |
| 2026-04-14 | 265.57 | 268.92 | 265.57 | 268.86 | +1.837% | 361,113 | +11.099% |
| 2026-04-13 | 259.99 | 264.06 | 259.50 | 264.01 | +1.305% | 363,135 | +13.140% |
| 2026-04-10 | 260.64 | 261.70 | 260.00 | 260.61 | +0.242% | 332,635 | +14.616% |
| 2026-04-09 | 258.43 | 260.26 | 256.68 | 259.98 | +0.573% | 492,036 | +14.893% |
| 2026-04-08 | 260.66 | 261.32 | 257.33 | 258.50 | +2.531% | 534,963 | +15.551% |
| 2026-04-07 | 250.94 | 252.27 | 247.31 | 252.12 | +0.052% | 631,355 | +18.475% |
| 2026-04-06 | 251.17 | 252.60 | 250.43 | 251.99 | +0.394% | 352,819 | +18.536% |
| 2026-04-02 | 247.24 | 251.54 | 245.95 | 251.00 | 0.000% | 594,569 | +19.004% |
| 2026-04-01 | 250.79 | 252.58 | 249.74 | 251.00 | +0.868% | 770,202 | +19.004% |
| 2026-03-31 | 242.93 | 249.47 | 242.75 | 248.84 | +3.727% | 1,169,405 | +20.037% |
| 2026-03-30 | 242.79 | 243.02 | 238.75 | 239.90 | -0.357% | 588,496 | +24.510% |
| 2026-03-27 | 244.81 | 245.07 | 240.32 | 240.76 | -2.225% | 787,353 | +24.065% |
| 2026-03-26 | 249.87 | 250.94 | 246.16 | 246.24 | -2.286% | 656,784 | +21.304% |
| 2026-03-25 | 253.36 | 254.26 | 251.31 | 252.00 | +0.639% | 903,224 | +18.532% |
| 2026-03-24 | 251.52 | 252.11 | 250.13 | 250.40 | -1.121% | 515,531 | +19.289% |
| 2026-03-23 | 253.66 | 255.93 | 252.47 | 253.24 | +1.430% | 684,906 | +17.951% |
| 2026-03-20 | 253.23 | 253.23 | 248.03 | 249.67 | -1.674% | 657,208 | +19.638% |
| 2026-03-19 | 253.24 | 255.02 | 252.13 | 253.92 | -0.439% | 816,429 | +17.635% |
| 2026-03-18 | 258.15 | 258.70 | 254.92 | 255.04 | -1.529% | 290,926 | +17.119% |
| 2026-03-17 | 259.83 | 260.94 | 258.58 | 259.00 | -0.031% | 263,725 | +15.328% |
| 2026-03-16 | 258.49 | 260.67 | 258.03 | 259.08 | +1.183% | 344,533 | +15.293% |
| 2026-03-13 | 259.80 | 261.26 | 255.75 | 256.05 | -1.147% | 420,596 | +16.657% |
| 2026-03-12 | 261.82 | 262.06 | 258.99 | 259.02 | -1.723% | 414,992 | +15.319% |
| 2026-03-11 | 264.45 | 265.86 | 262.33 | 263.56 | +0.019% | 287,292 | +13.333% |
| 2026-03-10 | 263.69 | 265.62 | 262.22 | 263.51 | -0.102% | 476,706 | +13.354% |
| 2026-03-09 | 258.27 | 264.43 | 257.46 | 263.78 | +1.135% | 671,325 | +13.238% |
| 2026-03-06 | 260.89 | 263.07 | 259.97 | 260.82 | -1.302% | 863,489 | +14.523% |
| 2026-03-05 | 263.29 | 265.13 | 261.30 | 264.26 | -0.023% | 602,145 | +13.033% |
| 2026-03-04 | 262.15 | 265.39 | 262.00 | 264.32 | +1.001% | 609,736 | +13.007% |
| 2026-03-03 | 258.77 | 262.56 | 257.24 | 261.70 | -0.615% | 983,598 | +14.138% |
| 2026-03-02 | 259.03 | 264.25 | 258.75 | 263.32 | +0.389% | 616,497 | +13.436% |
| 2026-02-27 | 261.59 | 263.22 | 260.85 | 262.30 | -0.877% | 476,737 | +13.877% |
| 2026-02-26 | 267.63 | 267.63 | 262.34 | 264.62 | -1.110% | 378,449 | +12.879% |
| 2026-02-25 | 265.28 | 267.92 | 265.28 | 267.59 | +1.306% | 699,133 | +11.626% |
| 2026-02-24 | 261.47 | 264.41 | 260.25 | 264.14 | +1.025% | 743,251 | +13.084% |
| 2026-02-23 | 264.34 | 264.83 | 260.46 | 261.46 | -1.198% | 597,678 | +14.243% |
| 2026-02-20 | 261.46 | 265.52 | 261.25 | 264.63 | +0.758% | 1,153,287 | +12.875% |
| 2026-02-19 | 262.48 | 263.73 | 261.55 | 262.64 | -0.379% | 446,219 | +13.730% |
| 2026-02-18 | 262.81 | 265.17 | 262.05 | 263.64 | +0.572% | 525,007 | +13.298% |
| 2026-02-17 | 260.01 | 263.35 | 258.36 | 262.14 | +0.483% | 646,688 | +13.947% |
| 2026-02-13 | 262.73 | 263.39 | 260.23 | 260.88 | -0.530% | 371,620 | +14.497% |
| 2026-02-12 | 268.26 | 268.26 | 261.71 | 262.27 | -1.860% | 392,270 | +13.890% |
| 2026-02-11 | 270.07 | 270.19 | 266.01 | 267.24 | -0.321% | 386,347 | +11.772% |
| 2026-02-10 | 270.07 | 270.51 | 267.94 | 268.10 | -0.361% | 264,794 | +11.414% |
| 2026-02-09 | 266.47 | 270.01 | 265.79 | 269.07 | +0.892% | 304,670 | +11.012% |
| 2026-02-06 | 262.55 | 267.38 | 261.97 | 266.69 | +2.325% | 814,099 | +12.003% |
| 2026-02-05 | 262.89 | 264.16 | 259.96 | 260.63 | -1.742% | 468,569 | +14.607% |
| 2026-02-04 | 268.28 | 268.35 | 262.93 | 265.25 | -1.166% | 580,871 | +12.611% |
| 2026-02-03 | 273.82 | 273.82 | 266.29 | 268.38 | -1.771% | 537,737 | +11.297% |
| 2026-02-02 | 271.36 | 274.25 | 271.36 | 273.22 | +0.338% | 270,182 | +9.326% |
| 2026-01-30 | 272.97 | 274.01 | 271.01 | 272.30 | -0.678% | 683,748 | +9.695% |
| 2026-01-29 | 275.25 | 275.67 | 268.97 | 274.16 | -0.900% | 544,221 | +8.951% |
| 2026-01-28 | 277.90 | 277.90 | 275.43 | 276.65 | -0.148% | 207,738 | +7.970% |
| 2026-01-27 | 276.57 | 277.91 | 276.00 | 277.06 | +0.731% | 210,594 | +7.811% |
| 2026-01-26 | 273.61 | 275.94 | 273.36 | 275.05 | +0.692% | 201,126 | +8.598% |
| 2026-01-23 | 271.73 | 274.15 | 271.11 | 273.16 | +0.600% | 431,081 | +9.350% |
| 2026-01-22 | 271.87 | 272.24 | 270.49 | 271.53 | +0.731% | 272,631 | +10.006% |
| 2026-01-21 | 267.77 | 271.50 | 266.37 | 269.56 | +0.853% | 363,558 | +10.810% |
| 2026-01-20 | 269.46 | 270.49 | 266.79 | 267.28 | -2.460% | 470,927 | +11.755% |
| 2026-01-16 | 275.43 | 275.76 | 273.37 | 274.02 | -0.091% | 447,817 | +9.007% |
| 2026-01-15 | 276.58 | 276.60 | 273.73 | 274.27 | +0.069% | 1,577,088 | +8.907% |
| 2026-01-14 | 275.81 | 275.94 | 271.95 | 274.08 | -1.257% | 471,402 | +8.983% |
| 2026-01-13 | 278.25 | 278.74 | 276.01 | 277.57 | -0.312% | 770,431 | +7.612% |
| 2026-01-12 | 276.19 | 279.35 | 276.19 | 278.44 | +0.216% | 536,916 | +7.276% |
| 2026-01-09 | 276.46 | 278.42 | 275.42 | 277.84 | +0.550% | 207,293 | +7.508% |
| 2026-01-08 | 278.03 | 278.08 | 275.25 | 276.32 | -0.786% | 376,306 | +8.099% |
| 2026-01-07 | 277.86 | 280.47 | 277.59 | 278.51 | +0.415% | 613,176 | +7.249% |
| 2026-01-06 | 276.99 | 277.78 | 275.96 | 277.36 | +0.275% | 503,375 | +7.694% |
| 2026-01-05 | 277.53 | 278.00 | 276.20 | 276.60 | +0.297% | 399,539 | +7.990% |
| 2026-01-02 | 278.90 | 280.06 | 274.40 | 275.78 | -0.419% | 476,196 | +8.311% |
| 2025-12-31 | 279.36 | 279.38 | 276.86 | 276.94 | -0.713% | 151,970 | +7.857% |
| 2025-12-30 | 279.15 | 279.86 | 278.85 | 278.93 | -0.204% | 204,647 | +7.088% |
| 2025-12-29 | 279.34 | 280.09 | 278.62 | 279.50 | -0.544% | 152,963 | +6.869% |
| 2025-12-26 | 281.14 | 281.87 | 280.67 | 281.03 | +0.068% | 107,824 | +6.288% |
| 2025-12-24 | 279.98 | 281.09 | 279.94 | 280.84 | +0.218% | 107,540 | +6.359% |
| 2025-12-23 | 277.64 | 280.25 | 277.64 | 280.23 | +0.759% | 189,621 | +6.591% |
| 2025-12-22 | 278.43 | 278.47 | 277.37 | 278.12 | +0.470% | 208,991 | +7.400% |
| 2025-12-19 | 274.52 | 276.82 | 274.44 | 276.82 | +1.436% | 181,627 | +7.904% |
| 2025-12-18 | 272.68 | 274.54 | 271.66 | 272.90 | +1.284% | 282,370 | +9.454% |
| 2025-12-17 | 274.63 | 274.63 | 269.31 | 269.44 | -1.890% | 254,496 | +10.860% |
| 2025-12-16 | 272.93 | 275.11 | 272.13 | 274.63 | +0.245% | 944,636 | +8.765% |
| 2025-12-15 | 276.91 | 277.12 | 273.47 | 273.96 | -0.451% | 1,774,989 | +9.031% |
| 2025-12-12 | 278.31 | 279.02 | 273.96 | 275.20 | -1.616% | 230,903 | +8.539% |
| 2025-12-11 | 278.26 | 279.89 | 275.86 | 279.72 | -0.157% | 226,663 | +6.785% |
| 2025-12-10 | 279.36 | 280.70 | 277.80 | 280.16 | +0.096% | 198,897 | +6.618% |
| 2025-12-09 | 279.19 | 280.30 | 278.73 | 279.89 | +0.050% | 139,782 | +6.720% |
| 2025-12-08 | 280.35 | 281.18 | 278.64 | 279.75 | -0.029% | 164,166 | +6.774% |
| 2025-12-05 | 279.70 | 281.07 | 278.89 | 279.83 | +0.240% | 149,828 | +6.743% |
| 2025-12-04 | 279.62 | 279.89 | 277.53 | 279.16 | +0.187% | 250,368 | +7.000% |
| 2025-12-03 | 277.87 | 279.38 | 276.96 | 278.64 | -0.165% | 254,874 | +7.199% |
| 2025-12-02 | 278.73 | 280.60 | 278.04 | 279.10 | +0.479% | 253,003 | +7.023% |
| 2025-12-01 | 276.42 | 278.56 | 275.92 | 277.77 | -0.384% | 490,456 | +7.535% |
| 2025-11-28 | 277.79 | 278.84 | 277.32 | 278.84 | +0.501% | 84,635 | +7.122% |
| 2025-11-26 | 277.39 | 278.39 | 275.94 | 277.45 | +0.788% | 201,742 | +7.659% |
| 2025-11-25 | 272.61 | 275.78 | 270.02 | 275.28 | +0.588% | 302,035 | +8.508% |
| 2025-11-24 | 269.57 | 274.16 | 269.57 | 273.67 | +2.284% | 332,941 | +9.146% |
| 2025-11-21 | 267.17 | 270.74 | 263.81 | 267.56 | +0.413% | 397,216 | +11.639% |
| 2025-11-20 | 277.42 | 278.70 | 266.10 | 266.46 | -2.030% | 632,108 | +12.099% |
| 2025-11-19 | 270.38 | 274.22 | 269.70 | 271.98 | +0.793% | 319,523 | +9.824% |
| 2025-11-18 | 271.30 | 272.76 | 267.76 | 269.84 | -1.360% | 393,850 | +10.695% |
| 2025-11-17 | 274.16 | 276.92 | 271.81 | 273.56 | -0.902% | 255,933 | +9.190% |
| 2025-11-14 | 271.51 | 277.92 | 270.48 | 276.05 | +0.269% | 244,752 | +8.205% |
| 2025-11-13 | 279.40 | 279.63 | 274.40 | 275.31 | -2.088% | 252,274 | +8.496% |
| 2025-11-12 | 282.93 | 282.93 | 279.46 | 281.18 | -0.170% | 171,298 | +6.231% |
| 2025-11-11 | 280.59 | 281.89 | 279.39 | 281.66 | -0.078% | 140,819 | +6.050% |
| 2025-11-10 | 279.57 | 282.33 | 279.15 | 281.88 | +2.256% | 243,301 | +5.967% |
| 2025-11-07 | 274.97 | 275.66 | 270.84 | 275.66 | -0.304% | 282,858 | +8.358% |
| 2025-11-06 | 280.50 | 280.65 | 275.69 | 276.50 | -1.657% | 229,183 | +8.029% |
| 2025-11-05 | 280.71 | 283.21 | 279.79 | 281.16 | +0.114% | 144,699 | +6.238% |
| 2025-11-04 | 281.73 | 283.58 | 280.49 | 280.84 | -1.677% | 183,568 | +6.359% |
| 2025-11-03 | 286.85 | 287.19 | 284.92 | 285.63 | +0.461% | 236,369 | +4.576% |
| 2025-10-31 | 287.44 | 287.44 | 283.38 | 284.32 | +0.208% | 159,337 | +5.058% |
| 2025-10-30 | 286.09 | 286.40 | 283.65 | 283.73 | -1.571% | 256,373 | +5.276% |
| 2025-10-29 | 288.36 | 288.99 | 285.86 | 288.26 | +0.625% | 287,675 | +3.622% |
| 2025-10-28 | 285.31 | 287.44 | 284.53 | 286.47 | +1.033% | 162,732 | +4.269% |
| 2025-10-27 | 282.09 | 283.66 | 281.72 | 283.54 | +1.744% | 161,059 | +5.347% |
| 2025-10-24 | 278.16 | 279.43 | 277.93 | 278.68 | +0.916% | 179,070 | +7.184% |
| 2025-10-23 | 273.94 | 276.63 | 273.80 | 276.15 | +0.807% | 361,243 | +8.166% |
| 2025-10-22 | 276.32 | 276.40 | 271.52 | 273.94 | -0.710% | 194,248 | +9.038% |
| 2025-10-21 | 276.16 | 276.55 | 275.12 | 275.90 | -0.051% | 146,195 | +8.264% |
| 2025-10-20 | 274.33 | 276.58 | 274.32 | 276.04 | +1.139% | 258,248 | +8.209% |
| 2025-10-17 | 270.03 | 273.59 | 269.61 | 272.93 | +0.542% | 221,121 | +9.442% |
| 2025-10-16 | 273.58 | 274.68 | 269.53 | 271.46 | -0.382% | 332,646 | +10.035% |
| 2025-10-15 | 274.05 | 274.84 | 270.00 | 272.50 | +0.476% | 241,798 | +9.615% |
| 2025-10-14 | 270.81 | 273.16 | 268.00 | 271.21 | -0.939% | 280,366 | +10.136% |
| 2025-10-13 | 273.04 | 274.35 | 272.00 | 273.78 | +1.993% | 216,788 | +9.102% |
| 2025-10-10 | 277.77 | 278.57 | 268.29 | 268.43 | -3.206% | 479,308 | +11.277% |
| 2025-10-09 | 277.87 | 277.87 | 276.24 | 277.32 | -0.086% | 251,837 | +7.710% |
| 2025-10-08 | 275.39 | 277.56 | 275.37 | 277.56 | +1.037% | 523,343 | +7.616% |
| 2025-10-07 | 276.54 | 276.85 | 273.92 | 274.71 | -0.489% | 729,574 | +8.733% |
| 2025-10-06 | 275.53 | 276.66 | 274.87 | 276.06 | +0.583% | 639,530 | +8.201% |
| 2025-10-03 | 275.64 | 276.19 | 273.61 | 274.46 | -0.392% | 407,106 | +8.832% |
| 2025-10-02 | 276.81 | 276.81 | 274.60 | 275.54 | +0.087% | 191,592 | +8.405% |
| 2025-10-01 | 272.13 | 275.83 | 272.13 | 275.30 | +0.603% | 303,175 | +8.500% |
| 2025-09-30 | 271.96 | 273.75 | 270.99 | 273.65 | +0.633% | 240,884 | +9.154% |
| 2025-09-29 | 272.10 | 273.38 | 271.31 | 271.93 | +0.365% | 332,926 | +9.844% |
| 2025-09-26 | 270.62 | 271.12 | 268.93 | 270.94 | +0.359% | 140,418 | +10.246% |
| 2025-09-25 | 269.35 | 270.77 | 268.00 | 269.97 | -0.542% | 147,013 | +10.642% |
| 2025-09-24 | 273.35 | 273.35 | 269.98 | 271.44 | -0.418% | 370,674 | +10.043% |
| 2025-09-23 | 275.31 | 275.31 | 271.95 | 272.58 | -1.103% | 1,603,981 | +9.583% |
| 2025-09-22 | 272.60 | 275.72 | 272.46 | 275.62 | +1.041% | 170,957 | +8.374% |
| 2025-09-19 | 271.44 | 273.14 | 271.00 | 272.78 | +1.011% | 319,500 | +9.502% |
| 2025-09-18 | 270.41 | 271.45 | 269.38 | 270.05 | +0.525% | 186,539 | +10.609% |
| 2025-09-17 | 269.43 | 269.56 | 266.22 | 268.64 | -0.382% | 245,565 | +11.190% |
| 2025-09-16 | 270.46 | 270.54 | 269.45 | 269.67 | -0.167% | 219,809 | +10.765% |
| 2025-09-15 | 268.73 | 270.18 | 268.73 | 270.12 | +0.976% | 162,652 | +10.580% |
| 2025-09-12 | 266.89 | 268.02 | 266.30 | 267.51 | +0.424% | 122,935 | +11.659% |
| 2025-09-11 | 266.60 | 266.94 | 265.40 | 266.38 | +0.437% | 215,391 | +12.133% |
| 2025-09-10 | 266.36 | 266.66 | 264.49 | 265.22 | +0.775% | 162,899 | +12.623% |
| 2025-09-09 | 262.78 | 263.28 | 261.62 | 263.18 | +0.347% | 116,234 | +13.496% |
| 2025-09-08 | 262.12 | 263.27 | 262.03 | 262.27 | +0.587% | 161,719 | +13.890% |
| 2025-09-05 | 263.30 | 263.41 | 258.75 | 260.74 | -0.123% | 178,734 | +14.559% |
| 2025-09-04 | 259.24 | 261.13 | 258.58 | 261.06 | +0.881% | 139,204 | +14.418% |
| 2025-09-03 | 258.05 | 259.43 | 257.24 | 258.78 | +1.062% | 139,265 | +15.426% |
| 2025-09-02 | 254.09 | 256.22 | 253.29 | 256.06 | -0.909% | 183,246 | +16.652% |
| 2025-08-29 | 260.54 | 260.54 | 257.50 | 258.41 | -1.144% | 133,840 | +15.592% |
| 2025-08-28 | 260.01 | 261.76 | 259.43 | 261.40 | +0.593% | 149,114 | +14.269% |
| 2025-08-27 | 259.38 | 260.21 | 258.58 | 259.86 | +0.166% | 148,271 | +14.947% |
| 2025-08-26 | 257.89 | 259.47 | 257.55 | 259.43 | +0.601% | 146,332 | +15.137% |
| 2025-08-25 | 257.88 | 259.35 | 257.50 | 257.88 | -0.182% | 128,909 | +15.829% |
| 2025-08-22 | 254.75 | 259.14 | 254.34 | 258.35 | +1.521% | 223,928 | +15.618% |
| 2025-08-21 | 254.99 | 255.99 | 253.65 | 254.48 | -0.458% | 181,898 | +17.377% |
| 2025-08-20 | 256.78 | 256.78 | 252.30 | 255.65 | -0.545% | 305,547 | +16.839% |
| 2025-08-19 | 260.74 | 260.74 | 256.57 | 257.05 | -1.449% | 159,257 | +16.203% |
| 2025-08-18 | 260.55 | 261.04 | 259.88 | 260.83 | -0.057% | 119,936 | +14.519% |
| 2025-08-15 | 262.25 | 262.25 | 260.24 | 260.98 | -0.260% | 178,150 | +14.453% |
| 2025-08-14 | 260.56 | 262.45 | 260.56 | 261.66 | +0.199% | 161,930 | +14.156% |
| 2025-08-13 | 262.64 | 262.90 | 260.48 | 261.14 | -0.115% | 237,272 | +14.383% |
| 2025-08-12 | 259.90 | 261.51 | 258.71 | 261.44 | +1.122% | 146,428 | +14.252% |
| 2025-08-11 | 258.81 | 260.32 | 258.04 | 258.54 | -0.178% | 216,190 | +15.533% |
| 2025-08-08 | 257.38 | 259.30 | 257.30 | 259.00 | +1.002% | 164,012 | +15.328% |
| 2025-08-07 | 258.10 | 258.56 | 254.53 | 256.43 | -0.156% | 159,506 | +16.484% |
| 2025-08-06 | 253.90 | 257.06 | 253.81 | 256.83 | +1.394% | 374,738 | +16.303% |
| 2025-08-05 | 255.55 | 256.00 | 253.19 | 253.30 | -0.752% | 210,285 | +17.923% |
| 2025-08-04 | 252.59 | 255.28 | 252.59 | 255.22 | +1.925% | 215,880 | +17.036% |
| 2025-08-01 | 252.49 | 252.63 | 249.37 | 250.40 | -2.023% | 246,969 | +19.289% |
| 2025-07-31 | 259.98 | 259.98 | 254.87 | 255.57 | +0.082% | 175,617 | +16.876% |
| 2025-07-30 | 255.19 | 256.00 | 253.56 | 255.36 | +0.243% | 243,651 | +16.972% |
| 2025-07-29 | 256.79 | 257.14 | 254.57 | 254.74 | -0.516% | 253,600 | +17.257% |
| 2025-07-28 | 255.64 | 256.30 | 255.43 | 256.06 | +0.266% | 143,781 | +16.652% |
| 2025-07-25 | 254.36 | 255.68 | 254.29 | 255.38 | +0.527% | 286,410 | +16.963% |
| 2025-07-24 | 253.91 | 254.54 | 253.26 | 254.04 | +0.300% | 135,338 | +17.580% |
| 2025-07-23 | 252.17 | 253.28 | 251.01 | 253.28 | +0.864% | 254,370 | +17.933% |
| 2025-07-22 | 252.84 | 252.84 | 249.86 | 251.11 | -0.625% | 149,663 | +18.952% |
| 2025-07-21 | 252.20 | 253.68 | 252.20 | 252.69 | +0.286% | 157,782 | +18.208% |
| 2025-07-18 | 252.95 | 252.95 | 251.28 | 251.97 | -0.119% | 180,996 | +18.546% |
| 2025-07-17 | 250.86 | 252.38 | 250.51 | 252.27 | +0.686% | 207,510 | +18.405% |
| 2025-07-16 | 250.05 | 250.73 | 248.08 | 250.55 | +0.352% | 425,266 | +19.218% |
| 2025-07-15 | 251.04 | 251.32 | 249.67 | 249.67 | +0.265% | 238,816 | +19.638% |
| 2025-07-14 | 248.26 | 249.44 | 247.36 | 249.01 | +0.274% | 140,656 | +19.955% |
| 2025-07-11 | 247.93 | 249.00 | 247.34 | 248.33 | -0.213% | 152,604 | +20.283% |
| 2025-07-10 | 249.29 | 249.32 | 247.54 | 248.86 | -0.020% | 263,278 | +20.027% |
| 2025-07-09 | 247.61 | 249.26 | 247.61 | 248.91 | +0.953% | 213,855 | +20.003% |
| 2025-07-08 | 247.31 | 247.37 | 246.22 | 246.56 | -0.101% | 197,872 | +21.147% |
| 2025-07-07 | 247.41 | 247.58 | 245.54 | 246.81 | -0.624% | 248,223 | +21.024% |
| 2025-07-03 | 247.15 | 248.88 | 246.98 | 248.36 | +0.996% | 144,034 | +20.269% |
| 2025-07-02 | 243.89 | 245.95 | 243.73 | 245.91 | +0.812% | 345,485 | +21.467% |
| 2025-07-01 | 245.54 | 246.03 | 243.08 | 243.93 | -1.047% | 792,542 | +22.453% |
| 2025-06-30 | 246.32 | 247.15 | 245.25 | 246.51 | +0.723% | 358,127 | +21.172% |
| 2025-06-27 | 243.76 | 245.24 | 242.72 | 244.74 | +0.621% | 231,507 | +22.048% |
| 2025-06-26 | 241.92 | 243.52 | 241.32 | 243.23 | +0.808% | 177,866 | +22.806% |
| 2025-06-25 | 241.08 | 241.78 | 240.44 | 241.28 | +0.471% | 226,871 | +23.798% |
| 2025-06-24 | 239.27 | 240.50 | 238.71 | 240.15 | +1.505% | 249,804 | +24.381% |
| 2025-06-23 | 234.22 | 236.96 | 233.41 | 236.59 | +1.055% | 226,833 | +26.252% |
| 2025-06-20 | 236.88 | 236.99 | 233.50 | 234.12 | -0.556% | 175,515 | +27.584% |
| 2025-06-18 | 236.52 | 237.50 | 234.93 | 235.43 | -0.178% | 174,663 | +26.874% |
| 2025-06-17 | 237.12 | 237.81 | 235.82 | 235.85 | -1.070% | 184,920 | +26.648% |
| 2025-06-16 | 236.98 | 238.89 | 236.87 | 238.40 | +1.163% | 200,005 | +25.294% |
| 2025-06-13 | 236.21 | 237.76 | 235.09 | 235.66 | -1.290% | 235,581 | +26.750% |
| 2025-06-12 | 237.33 | 239.14 | 237.33 | 238.74 | +0.429% | 160,915 | +25.115% |
| 2025-06-11 | 239.25 | 239.77 | 237.07 | 237.72 | -0.369% | 224,753 | +25.652% |
| 2025-06-10 | 237.10 | 238.70 | 236.27 | 238.60 | +0.752% | 203,287 | +25.189% |
| 2025-06-09 | 236.86 | 237.39 | 236.36 | 236.82 | +0.106% | 190,763 | +26.130% |
| 2025-06-06 | 236.52 | 237.49 | 235.82 | 236.57 | +1.055% | 189,923 | +26.263% |
| 2025-06-05 | 236.75 | 237.63 | 233.35 | 234.10 | -0.788% | 323,343 | +27.595% |
| 2025-06-04 | 235.61 | 236.36 | 235.00 | 235.96 | +0.391% | 202,788 | +26.589% |
| 2025-06-03 | 233.84 | 235.74 | 233.42 | 235.04 | +0.586% | 216,921 | +27.085% |
| 2025-06-02 | 231.17 | 233.71 | 230.62 | 233.67 | +0.772% | 213,554 | +27.830% |
| 2025-05-30 | 232.05 | 232.78 | 229.09 | 231.88 | -0.335% | 272,387 | +28.817% |
| 2025-05-29 | 235.00 | 235.00 | 231.28 | 232.66 | +0.367% | 259,933 | +28.385% |
| 2025-05-28 | 233.00 | 233.89 | 231.47 | 231.81 | -0.374% | 170,117 | +28.856% |
| 2025-05-27 | 230.01 | 232.85 | 229.90 | 232.68 | +2.371% | 372,635 | +28.374% |
| 2025-05-23 | 226.00 | 228.49 | 226.00 | 227.29 | -1.006% | 314,158 | +31.418% |
| 2025-05-22 | 228.85 | 231.09 | 228.55 | 229.60 | +0.306% | 339,322 | +30.096% |
| 2025-05-21 | 230.39 | 233.12 | 228.03 | 228.90 | -1.425% | 310,724 | +30.494% |
| 2025-05-20 | 232.10 | 232.55 | 230.54 | 232.21 | -0.356% | 270,219 | +28.634% |
| 2025-05-19 | 229.94 | 233.37 | 229.94 | 233.04 | +0.009% | 289,852 | +28.175% |
| 2025-05-16 | 232.76 | 233.05 | 231.00 | 233.02 | +0.526% | 191,705 | +28.186% |
| 2025-05-15 | 230.43 | 232.78 | 229.95 | 231.80 | +0.017% | 383,511 | +28.861% |
| 2025-05-14 | 230.91 | 232.20 | 230.60 | 231.76 | +0.713% | 309,686 | +28.883% |
| 2025-05-13 | 227.70 | 230.91 | 227.40 | 230.12 | +1.379% | 365,559 | +29.802% |
| 2025-05-12 | 226.07 | 227.05 | 223.95 | 226.99 | +4.196% | 454,426 | +31.592% |
| 2025-05-09 | 218.86 | 219.64 | 217.34 | 217.85 | -0.206% | 313,268 | +37.113% |
| 2025-05-08 | 218.78 | 220.17 | 216.54 | 218.30 | +0.576% | 311,085 | +36.830% |
| 2025-05-07 | 216.70 | 217.88 | 214.29 | 217.05 | +0.277% | 270,049 | +37.618% |
| 2025-05-06 | 215.86 | 217.99 | 215.54 | 216.45 | -0.779% | 240,212 | +38.000% |
| 2025-05-05 | 217.98 | 219.62 | 217.85 | 218.15 | -0.733% | 229,775 | +36.924% |
| 2025-05-02 | 219.01 | 220.58 | 218.22 | 219.76 | +1.482% | 351,390 | +35.921% |
| 2025-05-01 | 217.93 | 219.35 | 216.46 | 216.55 | +1.116% | 530,779 | +37.936% |
| 2025-04-30 | 210.50 | 214.89 | 208.49 | 214.16 | +0.005% | 365,152 | +39.475% |
| 2025-04-29 | 211.65 | 214.47 | 211.47 | 214.15 | +0.724% | 250,314 | +39.482% |
| 2025-04-28 | 213.33 | 213.74 | 209.95 | 212.61 | -0.085% | 256,876 | +40.492% |
| 2025-04-25 | 210.25 | 213.24 | 209.54 | 212.79 | +1.469% | 535,211 | +40.373% |
| 2025-04-24 | 204.88 | 209.78 | 204.62 | 209.71 | +2.814% | 300,506 | +42.435% |
| 2025-04-23 | 206.00 | 207.88 | 203.16 | 203.97 | +2.256% | 797,409 | +46.443% |
| 2025-04-22 | 196.57 | 200.59 | 196.13 | 199.47 | +2.777% | 578,613 | +49.747% |
| 2025-04-21 | 196.78 | 196.94 | 191.82 | 194.08 | -2.887% | 293,596 | +53.906% |
| 2025-04-17 | 201.33 | 201.37 | 198.49 | 199.85 | +0.231% | 370,238 | +49.462% |
| 2025-04-16 | 201.69 | 203.17 | 196.59 | 199.39 | -3.171% | 486,301 | +49.807% |
| 2025-04-15 | 206.20 | 207.63 | 204.95 | 205.92 | -0.044% | 490,706 | +45.056% |
| 2025-04-14 | 209.34 | 209.45 | 203.90 | 206.01 | 0.000% | 423,635 | +44.993% |