IYM
iShares U.S. Basic Materials ETF
stockNYSEETF
Market OpenOct 5, 2026 12:04:58 PM EDT
181.71USD+0.807%(+1.45)106,218
182.19Bid182.41Ask0.22SpreadIYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 178.70 | 181.78 | 178.70 | 181.71 | +0.804% | 106,218 | 0.000% |
| 2026-10-02 | 178.91 | 181.10 | 178.91 | 180.26 | +1.481% | 236,938 | +0.804% |
| 2026-10-01 | 177.28 | 178.02 | 175.09 | 177.63 | -0.281% | 848,146 | +2.297% |
| 2026-09-30 | 179.94 | 180.91 | 178.12 | 178.13 | -0.619% | 95,898 | +2.010% |
| 2026-09-29 | 179.80 | 179.86 | 178.32 | 179.24 | -0.334% | 53,636 | +1.378% |
| 2026-09-28 | 179.46 | 180.96 | 178.56 | 179.84 | -1.549% | 316,038 | +1.040% |
| 2026-09-25 | 182.22 | 183.12 | 181.15 | 182.67 | +0.285% | 80,520 | -0.526% |
| 2026-09-24 | 182.80 | 183.24 | 181.75 | 182.15 | -0.865% | 342,610 | -0.242% |
| 2026-09-23 | 183.18 | 184.38 | 182.56 | 183.74 | -0.869% | 343,224 | -1.105% |
| 2026-09-22 | 182.02 | 185.83 | 182.02 | 185.35 | +2.127% | 91,271 | -1.964% |
| 2026-09-21 | 183.03 | 183.48 | 180.98 | 181.49 | -0.483% | 58,270 | +0.121% |
| 2026-09-18 | 183.96 | 183.96 | 181.38 | 182.37 | -1.042% | 55,212 | -0.362% |
| 2026-09-17 | 184.83 | 185.04 | 183.80 | 184.29 | +1.164% | 128,191 | -1.400% |
| 2026-09-16 | 184.45 | 184.98 | 180.23 | 182.17 | -0.736% | 475,614 | -0.253% |
| 2026-09-15 | 183.23 | 183.52 | 181.49 | 183.52 | +0.153% | 185,016 | -0.986% |
| 2026-09-14 | 184.29 | 184.29 | 182.87 | 183.24 | -1.780% | 40,201 | -0.835% |
| 2026-09-11 | 187.28 | 187.82 | 186.18 | 186.56 | +0.285% | 875,512 | -2.600% |
| 2026-09-10 | 186.20 | 186.68 | 185.42 | 186.03 | -2.120% | 66,436 | -2.322% |
| 2026-09-09 | 191.69 | 192.74 | 189.89 | 190.06 | -0.372% | 102,572 | -4.393% |
| 2026-09-08 | 191.03 | 192.70 | 190.72 | 190.77 | -0.173% | 164,459 | -4.749% |
| 2026-09-04 | 190.20 | 192.03 | 190.20 | 191.10 | -0.655% | 107,802 | -4.914% |
| 2026-09-03 | 194.48 | 194.48 | 190.79 | 192.36 | +0.177% | 166,013 | -5.536% |
| 2026-09-02 | 190.82 | 192.98 | 190.82 | 192.02 | +1.415% | 152,214 | -5.369% |
| 2026-09-01 | 189.53 | 191.22 | 188.92 | 189.34 | -1.401% | 1,389,034 | -4.030% |
| 2026-08-31 | 193.53 | 193.53 | 191.54 | 192.03 | -0.724% | 52,235 | -5.374% |
| 2026-08-28 | 196.58 | 197.19 | 192.81 | 193.43 | -1.180% | 67,167 | -6.059% |
| 2026-08-27 | 194.88 | 196.22 | 194.33 | 195.74 | -0.184% | 275,453 | -7.168% |
| 2026-08-26 | 195.68 | 197.36 | 195.68 | 196.10 | -0.178% | 49,587 | -7.338% |
| 2026-08-25 | 194.24 | 196.50 | 193.58 | 196.45 | +0.692% | 33,776 | -7.503% |
| 2026-08-24 | 196.75 | 197.07 | 193.81 | 195.10 | -0.010% | 84,958 | -6.863% |
| 2026-08-21 | 193.49 | 195.54 | 193.49 | 195.12 | +2.511% | 63,444 | -6.873% |
| 2026-08-20 | 188.78 | 191.77 | 188.78 | 190.34 | +0.200% | 22,097 | -4.534% |
| 2026-08-19 | 190.07 | 191.91 | 188.59 | 189.96 | +1.921% | 49,469 | -4.343% |
| 2026-08-18 | 188.51 | 188.51 | 186.20 | 186.38 | -1.423% | 38,853 | -2.506% |
| 2026-08-17 | 188.49 | 189.24 | 187.95 | 189.07 | +0.505% | 61,786 | -3.893% |
| 2026-08-14 | 187.38 | 188.61 | 187.38 | 188.12 | +0.831% | 21,720 | -3.407% |
| 2026-08-13 | 188.30 | 188.30 | 186.35 | 186.57 | -1.160% | 38,311 | -2.605% |
| 2026-08-12 | 191.35 | 191.35 | 188.68 | 188.76 | -0.715% | 63,296 | -3.735% |
| 2026-08-11 | 190.55 | 191.99 | 189.63 | 190.12 | -0.315% | 73,999 | -4.424% |
| 2026-08-10 | 188.63 | 190.78 | 187.94 | 190.72 | +1.199% | 74,696 | -4.724% |
| 2026-08-07 | 186.91 | 188.72 | 186.63 | 188.46 | +2.191% | 72,765 | -3.582% |
| 2026-08-06 | 185.49 | 186.23 | 184.17 | 184.42 | -0.598% | 93,057 | -1.469% |
| 2026-08-05 | 184.94 | 187.07 | 184.92 | 185.53 | +2.063% | 814,474 | -2.059% |
| 2026-08-04 | 179.64 | 182.26 | 179.08 | 181.78 | +2.354% | 200,160 | -0.039% |
| 2026-08-03 | 176.04 | 177.76 | 174.92 | 177.60 | +1.081% | 1,313,186 | +2.314% |
| 2026-07-31 | 176.47 | 176.57 | 173.84 | 175.70 | -1.964% | 185,532 | +3.421% |
| 2026-07-30 | 178.18 | 179.41 | 177.38 | 179.22 | +1.397% | 88,517 | +1.389% |
| 2026-07-29 | 178.86 | 178.86 | 174.61 | 176.75 | -1.202% | 44,843 | +2.806% |
| 2026-07-28 | 178.30 | 179.92 | 178.30 | 178.90 | +0.483% | 25,308 | +1.571% |
| 2026-07-27 | 179.24 | 179.25 | 177.01 | 178.04 | -0.258% | 42,213 | +2.061% |
| 2026-07-24 | 177.17 | 178.94 | 176.74 | 178.50 | +0.717% | 69,425 | +1.798% |
| 2026-07-23 | 177.10 | 179.21 | 176.32 | 177.23 | -0.745% | 391,440 | +2.528% |
| 2026-07-22 | 176.59 | 178.87 | 176.59 | 178.56 | +1.848% | 38,380 | +1.764% |
| 2026-07-21 | 174.69 | 175.80 | 173.19 | 175.32 | +1.535% | 36,483 | +3.645% |
| 2026-07-20 | 174.52 | 174.52 | 172.31 | 172.67 | -0.730% | 39,433 | +5.235% |
| 2026-07-17 | 173.98 | 175.63 | 173.56 | 173.94 | -0.674% | 71,912 | +4.467% |
| 2026-07-16 | 175.10 | 175.93 | 174.11 | 175.12 | -0.709% | 93,663 | +3.763% |
| 2026-07-15 | 177.89 | 177.89 | 174.82 | 176.37 | -0.799% | 67,505 | +3.028% |
| 2026-07-14 | 179.22 | 180.84 | 177.25 | 177.79 | +0.583% | 34,215 | +2.205% |
| 2026-07-13 | 178.09 | 179.16 | 176.10 | 176.76 | -0.830% | 142,403 | +2.800% |
| 2026-07-10 | 176.91 | 178.93 | 176.90 | 178.24 | +0.695% | 173,118 | +1.947% |
| 2026-07-09 | 177.42 | 177.84 | 176.46 | 177.01 | +0.637% | 185,128 | +2.655% |
| 2026-07-08 | 177.11 | 177.58 | 174.32 | 175.89 | -1.787% | 101,005 | +3.309% |
| 2026-07-07 | 181.94 | 182.03 | 178.56 | 179.09 | -1.577% | 379,575 | +1.463% |
| 2026-07-06 | 182.26 | 182.77 | 180.44 | 181.96 | -0.104% | 235,274 | -0.137% |
| 2026-07-02 | 181.31 | 182.81 | 180.32 | 182.15 | +1.635% | 268,501 | -0.242% |
| 2026-07-01 | 179.14 | 181.44 | 177.80 | 179.22 | -0.173% | 1,120,688 | +1.389% |
| 2026-06-30 | 179.26 | 179.98 | 178.64 | 179.53 | +0.979% | 190,516 | +1.214% |
| 2026-06-29 | 179.61 | 180.04 | 176.89 | 177.79 | -1.398% | 365,978 | +2.205% |
| 2026-06-26 | 180.92 | 181.80 | 179.87 | 180.31 | -0.814% | 41,818 | +0.776% |
| 2026-06-25 | 180.41 | 182.91 | 180.23 | 181.79 | +1.411% | 49,169 | -0.044% |
| 2026-06-24 | 179.13 | 180.88 | 178.65 | 179.26 | -0.725% | 1,034,261 | +1.367% |
| 2026-06-23 | 182.11 | 182.57 | 180.41 | 180.57 | -2.458% | 88,351 | +0.631% |
| 2026-06-22 | 183.87 | 185.48 | 183.19 | 185.12 | -0.119% | 224,457 | -1.842% |
| 2026-06-18 | 187.45 | 187.78 | 185.20 | 185.34 | -0.893% | 49,358 | -1.959% |
| 2026-06-17 | 188.77 | 191.37 | 186.72 | 187.01 | -1.042% | 92,165 | -2.834% |
| 2026-06-16 | 189.65 | 190.43 | 188.71 | 188.98 | -0.026% | 78,365 | -3.847% |
| 2026-06-15 | 190.67 | 191.26 | 188.74 | 189.03 | +0.585% | 261,887 | -3.872% |
| 2026-06-12 | 186.55 | 188.81 | 186.23 | 187.93 | +1.699% | 1,572,087 | -3.310% |
| 2026-06-11 | 179.97 | 184.96 | 179.97 | 184.79 | +3.710% | 67,913 | -1.667% |
| 2026-06-10 | 182.08 | 182.96 | 178.07 | 178.18 | -2.655% | 54,812 | +1.981% |
| 2026-06-09 | 182.83 | 183.94 | 179.12 | 183.04 | +1.480% | 246,295 | -0.727% |
| 2026-06-08 | 182.07 | 182.78 | 180.25 | 180.37 | -0.672% | 128,861 | +0.743% |
| 2026-06-05 | 186.18 | 186.23 | 181.12 | 181.59 | -3.209% | 649,175 | +0.066% |
| 2026-06-04 | 188.16 | 188.89 | 187.24 | 187.61 | +0.101% | 41,841 | -3.145% |
| 2026-06-03 | 186.38 | 189.36 | 186.38 | 187.42 | -0.032% | 256,737 | -3.047% |
| 2026-06-02 | 184.54 | 187.75 | 184.54 | 187.48 | +1.753% | 68,428 | -3.078% |
| 2026-06-01 | 182.65 | 184.75 | 181.29 | 184.25 | -0.287% | 151,234 | -1.379% |
| 2026-05-29 | 184.93 | 186.01 | 184.18 | 184.78 | -0.340% | 69,046 | -1.661% |
| 2026-05-28 | 183.95 | 185.71 | 181.75 | 185.41 | +0.455% | 282,771 | -1.996% |
| 2026-05-27 | 184.18 | 185.26 | 184.18 | 184.57 | -0.399% | 40,279 | -1.550% |
| 2026-05-26 | 183.27 | 185.40 | 183.27 | 185.31 | +2.020% | 309,922 | -1.943% |
| 2026-05-22 | 181.33 | 182.33 | 180.58 | 181.64 | +0.699% | 1,329,668 | +0.039% |
| 2026-05-21 | 178.32 | 181.27 | 177.51 | 180.38 | +0.827% | 49,170 | +0.737% |
| 2026-05-20 | 176.45 | 178.91 | 176.45 | 178.90 | +1.481% | 49,813 | +1.571% |
| 2026-05-19 | 177.77 | 177.81 | 175.25 | 176.29 | -1.914% | 64,801 | +3.074% |
| 2026-05-18 | 180.40 | 180.87 | 179.14 | 179.73 | -0.272% | 350,817 | +1.102% |
| 2026-05-15 | 183.06 | 183.06 | 180.07 | 180.22 | -3.076% | 85,787 | +0.827% |
| 2026-05-14 | 188.45 | 188.45 | 185.50 | 185.94 | -1.196% | 82,952 | -2.275% |
| 2026-05-13 | 187.56 | 188.78 | 187.06 | 188.19 | +0.411% | 137,060 | -3.443% |
| 2026-05-12 | 186.70 | 187.61 | 183.74 | 187.42 | -0.075% | 77,329 | -3.047% |
| 2026-05-11 | 185.28 | 188.00 | 185.28 | 187.56 | +1.896% | 227,642 | -3.119% |
| 2026-05-08 | 184.73 | 184.82 | 183.73 | 184.07 | +0.750% | 64,879 | -1.282% |
| 2026-05-07 | 187.78 | 187.78 | 182.70 | 182.70 | -1.843% | 333,437 | -0.542% |
| 2026-05-06 | 185.36 | 186.54 | 185.10 | 186.13 | +2.280% | 62,160 | -2.375% |
| 2026-05-05 | 181.03 | 182.65 | 180.25 | 181.98 | +1.648% | 106,742 | -0.148% |
| 2026-05-04 | 180.60 | 180.91 | 178.70 | 179.03 | -1.094% | 147,645 | +1.497% |
| 2026-05-01 | 181.72 | 183.03 | 181.01 | 181.01 | -0.292% | 113,892 | +0.387% |
| 2026-04-30 | 179.70 | 182.23 | 179.70 | 181.54 | +1.385% | 50,342 | +0.094% |
| 2026-04-29 | 181.05 | 181.05 | 178.80 | 179.06 | -1.485% | 100,732 | +1.480% |
| 2026-04-28 | 183.85 | 183.85 | 180.67 | 181.76 | -1.335% | 69,535 | -0.028% |
| 2026-04-27 | 184.72 | 185.06 | 183.12 | 184.22 | -0.125% | 50,136 | -1.363% |
| 2026-04-24 | 183.84 | 184.70 | 182.40 | 184.45 | +0.693% | 31,839 | -1.485% |
| 2026-04-23 | 182.99 | 183.47 | 181.14 | 183.18 | -0.644% | 70,661 | -0.802% |
| 2026-04-22 | 185.48 | 185.63 | 183.66 | 184.37 | +0.643% | 33,546 | -1.442% |
| 2026-04-21 | 185.45 | 186.37 | 183.09 | 183.19 | -1.304% | 64,198 | -0.808% |
| 2026-04-20 | 184.13 | 185.91 | 183.55 | 185.61 | +0.514% | 74,531 | -2.101% |
| 2026-04-17 | 183.18 | 185.81 | 182.54 | 184.66 | +0.555% | 158,664 | -1.598% |
| 2026-04-16 | 183.10 | 184.40 | 182.84 | 183.64 | +0.561% | 2,367,016 | -1.051% |
| 2026-04-15 | 184.52 | 184.52 | 182.26 | 182.62 | -1.279% | 85,161 | -0.496% |
| 2026-04-14 | 185.96 | 185.96 | 184.08 | 184.98 | -0.398% | 128,542 | -1.768% |
| 2026-04-13 | 184.39 | 185.90 | 184.20 | 185.72 | +0.140% | 538,290 | -2.159% |
| 2026-04-10 | 185.40 | 186.43 | 185.18 | 185.46 | +0.580% | 95,601 | -2.022% |
| 2026-04-09 | 183.41 | 185.57 | 183.41 | 184.39 | +0.277% | 142,843 | -1.453% |
| 2026-04-08 | 182.13 | 183.88 | 180.51 | 183.88 | +3.321% | 128,440 | -1.180% |
| 2026-04-07 | 178.12 | 178.87 | 176.40 | 177.97 | -0.067% | 98,314 | +2.101% |
| 2026-04-06 | 178.62 | 179.25 | 176.80 | 178.09 | -0.392% | 89,124 | +2.033% |
| 2026-04-02 | 176.73 | 180.58 | 175.90 | 178.79 | +0.017% | 183,365 | +1.633% |
| 2026-04-01 | 178.15 | 179.49 | 177.40 | 178.76 | +1.614% | 308,888 | +1.650% |
| 2026-03-31 | 173.66 | 176.67 | 173.00 | 175.92 | +2.697% | 649,437 | +3.291% |
| 2026-03-30 | 173.37 | 174.19 | 170.88 | 171.30 | +0.222% | 752,100 | +6.077% |
| 2026-03-27 | 170.32 | 172.01 | 170.09 | 170.92 | +0.082% | 39,290 | +6.313% |
| 2026-03-26 | 170.12 | 172.77 | 169.44 | 170.78 | -0.951% | 76,939 | +6.400% |
| 2026-03-25 | 171.47 | 172.62 | 170.26 | 172.42 | +2.223% | 1,333,276 | +5.388% |
| 2026-03-24 | 164.55 | 169.39 | 164.50 | 168.67 | +1.842% | 93,909 | +7.731% |
| 2026-03-23 | 164.80 | 168.04 | 164.80 | 165.62 | +1.396% | 580,488 | +9.715% |
| 2026-03-20 | 166.95 | 167.23 | 162.46 | 163.34 | -2.156% | 159,853 | +11.246% |
| 2026-03-19 | 166.15 | 167.79 | 164.53 | 166.94 | -2.266% | 961,998 | +8.847% |
| 2026-03-18 | 172.12 | 173.40 | 170.72 | 170.81 | -2.148% | 776,795 | +6.381% |
| 2026-03-17 | 174.99 | 175.90 | 174.29 | 174.56 | +0.029% | 28,003 | +4.096% |
| 2026-03-16 | 174.09 | 175.67 | 173.22 | 174.51 | +0.629% | 92,210 | +4.126% |
| 2026-03-13 | 177.84 | 177.84 | 172.70 | 173.42 | -1.989% | 52,901 | +4.780% |
| 2026-03-12 | 177.59 | 178.39 | 176.71 | 176.94 | -0.517% | 98,818 | +2.696% |
| 2026-03-11 | 176.50 | 177.86 | 174.96 | 177.86 | +0.118% | 36,160 | +2.165% |
| 2026-03-10 | 177.33 | 179.60 | 177.33 | 177.65 | +0.164% | 34,827 | +2.285% |
| 2026-03-09 | 173.68 | 178.03 | 171.40 | 177.36 | +0.550% | 108,476 | +2.453% |
| 2026-03-06 | 176.70 | 177.52 | 174.60 | 176.39 | -1.771% | 262,535 | +3.016% |
| 2026-03-05 | 181.85 | 182.63 | 178.24 | 179.57 | -2.008% | 97,295 | +1.192% |
| 2026-03-04 | 184.68 | 185.30 | 182.69 | 183.25 | -0.065% | 334,415 | -0.840% |
| 2026-03-03 | 182.82 | 183.50 | 177.87 | 183.37 | -3.281% | 133,849 | -0.905% |
| 2026-03-02 | 188.43 | 189.81 | 186.84 | 189.59 | +0.546% | 117,123 | -4.156% |
| 2026-02-27 | 187.10 | 188.81 | 186.66 | 188.56 | +0.748% | 63,953 | -3.633% |
| 2026-02-26 | 187.09 | 187.29 | 184.24 | 187.16 | -0.123% | 68,663 | -2.912% |
| 2026-02-25 | 188.63 | 188.63 | 186.18 | 187.39 | +0.160% | 95,729 | -3.031% |
| 2026-02-24 | 184.40 | 187.61 | 184.40 | 187.09 | +0.993% | 513,392 | -2.876% |
| 2026-02-23 | 183.78 | 185.81 | 183.10 | 185.25 | +0.630% | 76,785 | -1.911% |
| 2026-02-20 | 181.68 | 184.37 | 181.60 | 184.09 | +0.822% | 50,556 | -1.293% |
| 2026-02-19 | 181.41 | 182.99 | 180.85 | 182.59 | -0.159% | 49,383 | -0.482% |
| 2026-02-18 | 182.78 | 184.36 | 182.05 | 182.88 | +0.922% | 72,377 | -0.640% |
| 2026-02-17 | 181.28 | 181.69 | 178.39 | 181.21 | -1.021% | 102,174 | +0.276% |
| 2026-02-13 | 179.99 | 184.11 | 179.04 | 183.08 | +1.289% | 80,222 | -0.748% |
| 2026-02-12 | 185.42 | 186.68 | 180.72 | 180.75 | -2.313% | 94,765 | +0.531% |
| 2026-02-11 | 183.30 | 185.06 | 182.34 | 185.03 | +2.007% | 157,978 | -1.794% |
| 2026-02-10 | 179.45 | 181.85 | 179.39 | 181.39 | +1.047% | 201,095 | +0.176% |
| 2026-02-09 | 176.91 | 179.96 | 176.34 | 179.51 | +1.527% | 37,129 | +1.226% |
| 2026-02-06 | 174.28 | 176.84 | 174.28 | 176.81 | +2.297% | 33,289 | +2.771% |
| 2026-02-05 | 175.79 | 175.79 | 172.67 | 172.84 | -2.962% | 64,292 | +5.132% |
| 2026-02-04 | 178.32 | 179.61 | 175.84 | 178.12 | +0.898% | 111,106 | +2.018% |
| 2026-02-03 | 174.66 | 177.21 | 174.22 | 176.53 | +2.843% | 225,857 | +2.934% |
| 2026-02-02 | 169.74 | 171.78 | 169.74 | 171.65 | +0.799% | 725,863 | +5.861% |
| 2026-01-30 | 171.49 | 173.19 | 168.54 | 170.29 | -3.266% | 104,381 | +6.706% |
| 2026-01-29 | 179.43 | 179.47 | 173.17 | 176.04 | -0.559% | 122,004 | +3.221% |
| 2026-01-28 | 177.38 | 177.38 | 175.25 | 177.03 | +0.540% | 73,745 | +2.644% |
| 2026-01-27 | 174.98 | 176.22 | 174.34 | 176.08 | +0.296% | 67,013 | +3.197% |
| 2026-01-26 | 177.84 | 177.88 | 175.50 | 175.56 | +0.171% | 264,431 | +3.503% |
| 2026-01-23 | 173.79 | 175.44 | 172.94 | 175.26 | +1.049% | 106,936 | +3.680% |
| 2026-01-22 | 172.94 | 174.76 | 172.38 | 173.44 | +0.428% | 95,203 | +4.768% |
| 2026-01-21 | 171.78 | 173.00 | 170.98 | 172.70 | +1.756% | 72,762 | +5.217% |
| 2026-01-20 | 169.12 | 169.91 | 168.35 | 169.72 | +0.153% | 53,861 | +7.065% |
| 2026-01-16 | 169.03 | 169.46 | 167.50 | 169.46 | -0.499% | 101,162 | +7.229% |
| 2026-01-15 | 169.31 | 170.70 | 168.92 | 170.31 | +0.525% | 249,512 | +6.694% |
| 2026-01-14 | 168.81 | 169.82 | 168.12 | 169.42 | +0.857% | 123,946 | +7.254% |
| 2026-01-13 | 167.78 | 168.11 | 167.10 | 167.98 | +0.720% | 112,624 | +8.174% |
| 2026-01-12 | 166.21 | 167.29 | 165.86 | 166.78 | +1.116% | 259,134 | +8.952% |
| 2026-01-09 | 163.11 | 164.94 | 163.07 | 164.94 | +1.395% | 90,734 | +10.167% |
| 2026-01-08 | 160.07 | 162.67 | 159.46 | 162.67 | +0.799% | 550,859 | +11.705% |
| 2026-01-07 | 161.92 | 161.92 | 160.29 | 161.38 | -1.049% | 92,898 | +12.598% |
| 2026-01-06 | 159.94 | 163.31 | 159.94 | 163.09 | +2.585% | 69,066 | +11.417% |
| 2026-01-05 | 157.64 | 159.50 | 157.35 | 158.98 | +1.481% | 237,096 | +14.297% |
| 2026-01-02 | 155.18 | 156.66 | 154.10 | 156.66 | +1.754% | 906,075 | +15.990% |
| 2025-12-31 | 155.08 | 155.08 | 153.85 | 153.96 | -0.978% | 15,442 | +18.024% |
| 2025-12-30 | 155.75 | 156.02 | 155.15 | 155.48 | +0.077% | 24,782 | +16.870% |
| 2025-12-29 | 155.53 | 155.83 | 154.69 | 155.36 | -1.421% | 33,829 | +16.961% |
| 2025-12-26 | 157.90 | 157.90 | 156.90 | 157.60 | +0.536% | 53,015 | +15.298% |
| 2025-12-24 | 156.78 | 156.94 | 156.11 | 156.76 | +0.038% | 29,085 | +15.916% |
| 2025-12-23 | 157.00 | 157.00 | 155.99 | 156.70 | +0.198% | 486,427 | +15.960% |
| 2025-12-22 | 155.33 | 156.53 | 155.33 | 156.39 | +1.724% | 39,488 | +16.190% |
| 2025-12-19 | 152.20 | 154.36 | 152.20 | 153.74 | +0.899% | 33,443 | +18.193% |
| 2025-12-18 | 152.71 | 153.77 | 152.24 | 152.37 | +0.092% | 20,901 | +19.256% |
| 2025-12-17 | 151.81 | 153.24 | 151.76 | 152.23 | +0.502% | 19,769 | +19.365% |
| 2025-12-16 | 151.72 | 152.07 | 150.68 | 151.47 | -0.760% | 18,792 | +19.964% |
| 2025-12-15 | 153.97 | 153.97 | 152.15 | 152.63 | -0.118% | 21,110 | +19.053% |
| 2025-12-12 | 154.13 | 154.72 | 151.93 | 152.81 | -0.118% | 57,639 | +18.912% |
| 2025-12-11 | 149.11 | 153.08 | 149.11 | 152.99 | +2.472% | 59,379 | +18.772% |
| 2025-12-10 | 145.82 | 149.32 | 145.82 | 149.30 | +2.239% | 24,078 | +21.708% |
| 2025-12-09 | 145.40 | 147.21 | 145.40 | 146.03 | +0.171% | 12,547 | +24.433% |
| 2025-12-08 | 147.90 | 147.90 | 145.70 | 145.78 | -1.500% | 22,146 | +24.647% |
| 2025-12-05 | 149.62 | 150.37 | 148.00 | 148.00 | -0.551% | 88,975 | +22.777% |
| 2025-12-04 | 148.74 | 149.08 | 148.13 | 148.82 | -0.355% | 20,936 | +22.101% |
| 2025-12-03 | 149.14 | 149.98 | 149.09 | 149.35 | +0.620% | 39,337 | +21.667% |
| 2025-12-02 | 149.26 | 149.26 | 147.36 | 148.43 | -0.529% | 202,113 | +22.421% |
| 2025-12-01 | 149.60 | 150.43 | 149.14 | 149.22 | -0.161% | 1,163,984 | +21.773% |
| 2025-11-28 | 148.82 | 149.74 | 148.73 | 149.46 | +0.469% | 14,179 | +21.578% |
| 2025-11-26 | 146.59 | 149.23 | 146.59 | 148.76 | +1.641% | 19,563 | +22.148% |
| 2025-11-25 | 145.25 | 146.63 | 145.19 | 146.36 | +1.399% | 34,785 | +24.153% |
| 2025-11-24 | 142.65 | 144.55 | 142.65 | 144.34 | +1.022% | 11,419 | +25.890% |
| 2025-11-21 | 140.48 | 143.51 | 140.48 | 142.88 | +2.021% | 15,493 | +27.177% |
| 2025-11-20 | 144.47 | 144.82 | 140.05 | 140.05 | -2.411% | 18,705 | +29.747% |
| 2025-11-19 | 143.69 | 144.50 | 142.84 | 143.51 | +0.603% | 17,307 | +26.618% |
| 2025-11-18 | 143.27 | 143.70 | 141.76 | 142.65 | +0.112% | 18,208 | +27.382% |
| 2025-11-17 | 144.24 | 144.96 | 142.28 | 142.49 | -1.609% | 11,647 | +27.525% |
| 2025-11-14 | 144.02 | 146.09 | 143.92 | 144.82 | -0.964% | 16,342 | +25.473% |
| 2025-11-13 | 147.71 | 147.97 | 145.81 | 146.23 | -1.102% | 31,394 | +24.263% |
| 2025-11-12 | 147.06 | 148.36 | 147.00 | 147.86 | +1.462% | 27,010 | +22.893% |
| 2025-11-11 | 145.07 | 145.95 | 144.64 | 145.73 | +1.026% | 53,187 | +24.689% |
| 2025-11-10 | 143.44 | 144.55 | 142.73 | 144.25 | +1.484% | 42,639 | +25.969% |
| 2025-11-07 | 140.02 | 142.25 | 139.82 | 142.14 | +1.696% | 40,830 | +27.839% |
| 2025-11-06 | 141.27 | 142.05 | 139.76 | 139.77 | -0.791% | 45,504 | +30.006% |
| 2025-11-05 | 140.00 | 141.30 | 139.97 | 140.88 | +1.196% | 144,927 | +28.978% |
| 2025-11-04 | 139.87 | 140.19 | 139.08 | 139.22 | -1.549% | 99,889 | +30.520% |
| 2025-11-03 | 142.54 | 142.54 | 139.77 | 141.41 | -0.821% | 1,291,025 | +28.499% |
| 2025-10-31 | 142.98 | 143.25 | 142.08 | 142.58 | -0.664% | 19,028 | +27.444% |
| 2025-10-30 | 144.15 | 144.70 | 143.53 | 143.53 | -1.209% | 18,473 | +26.598% |
| 2025-10-29 | 147.07 | 147.34 | 144.88 | 145.29 | -1.002% | 26,098 | +25.067% |
| 2025-10-28 | 146.56 | 147.72 | 146.26 | 146.76 | -0.373% | 25,250 | +23.814% |
| 2025-10-27 | 147.67 | 147.98 | 146.65 | 147.31 | -0.641% | 24,684 | +23.352% |
| 2025-10-24 | 148.21 | 149.34 | 148.15 | 148.26 | -0.403% | 20,703 | +22.562% |
| 2025-10-23 | 147.56 | 149.27 | 147.56 | 148.86 | +1.868% | 19,815 | +22.068% |
| 2025-10-22 | 145.97 | 146.73 | 145.16 | 146.13 | -0.484% | 70,016 | +24.348% |
| 2025-10-21 | 147.06 | 147.28 | 146.36 | 146.84 | -1.943% | 29,891 | +23.747% |
| 2025-10-20 | 148.39 | 149.78 | 148.39 | 149.75 | +1.940% | 19,333 | +21.342% |
| 2025-10-17 | 147.35 | 147.97 | 146.12 | 146.90 | -0.891% | 17,034 | +23.696% |
| 2025-10-16 | 149.12 | 149.66 | 147.66 | 148.22 | -0.390% | 61,247 | +22.595% |
| 2025-10-15 | 149.89 | 150.45 | 147.93 | 148.80 | -0.281% | 62,437 | +22.117% |
| 2025-10-14 | 146.84 | 149.94 | 146.63 | 149.22 | +0.586% | 29,995 | +21.773% |
| 2025-10-13 | 147.77 | 149.34 | 147.77 | 148.35 | +2.043% | 16,959 | +22.487% |
| 2025-10-10 | 148.80 | 149.08 | 145.38 | 145.38 | -2.246% | 133,486 | +24.990% |
| 2025-10-09 | 152.48 | 152.55 | 148.39 | 148.72 | -1.880% | 20,033 | +22.183% |
| 2025-10-08 | 151.44 | 151.80 | 150.75 | 151.57 | +1.033% | 10,913 | +19.885% |
| 2025-10-07 | 151.30 | 151.30 | 149.47 | 150.02 | -0.325% | 12,051 | +21.124% |
| 2025-10-06 | 150.12 | 151.16 | 150.12 | 150.51 | +0.533% | 10,527 | +20.731% |
| 2025-10-03 | 149.56 | 150.27 | 149.35 | 149.71 | +0.389% | 6,558 | +21.375% |
| 2025-10-02 | 147.59 | 149.13 | 147.59 | 149.13 | +1.009% | 10,187 | +21.847% |
| 2025-10-01 | 148.55 | 148.56 | 147.21 | 147.64 | -0.385% | 19,578 | +23.076% |
| 2025-09-30 | 147.43 | 148.26 | 147.11 | 148.21 | +0.420% | 13,043 | +22.603% |
| 2025-09-29 | 148.57 | 148.57 | 147.20 | 147.59 | +0.279% | 13,965 | +23.118% |
| 2025-09-26 | 146.82 | 147.47 | 146.59 | 147.18 | +1.217% | 6,021 | +23.461% |
| 2025-09-25 | 146.38 | 146.72 | 145.41 | 145.41 | -0.967% | 92,742 | +24.964% |
| 2025-09-24 | 148.65 | 148.90 | 146.74 | 146.83 | -1.552% | 4,504 | +23.755% |
| 2025-09-23 | 149.58 | 150.81 | 148.97 | 149.15 | -0.050% | 9,955 | +21.834% |
| 2025-09-22 | 149.00 | 149.40 | 148.17 | 149.22 | +0.048% | 326,359 | +21.773% |
| 2025-09-19 | 148.80 | 149.31 | 148.24 | 149.15 | +0.545% | 7,046 | +21.831% |
| 2025-09-18 | 147.93 | 148.71 | 147.47 | 148.34 | -0.047% | 14,598 | +22.496% |
| 2025-09-17 | 148.91 | 149.82 | 147.43 | 148.41 | +0.216% | 12,044 | +22.438% |
| 2025-09-16 | 149.35 | 149.46 | 147.94 | 148.09 | -1.040% | 23,212 | +22.702% |
| 2025-09-15 | 149.94 | 150.43 | 149.58 | 149.65 | -0.095% | 16,497 | +21.426% |
| 2025-09-12 | 150.20 | 150.47 | 149.73 | 149.79 | -0.597% | 5,246 | +21.310% |
| 2025-09-11 | 149.28 | 150.73 | 149.28 | 150.69 | +1.783% | 15,766 | +20.585% |
| 2025-09-10 | 147.10 | 148.49 | 147.10 | 148.05 | +0.680% | 10,752 | +22.736% |
| 2025-09-09 | 148.67 | 148.67 | 146.85 | 147.05 | -1.362% | 14,138 | +23.570% |
| 2025-09-08 | 148.37 | 149.08 | 147.90 | 149.08 | +0.264% | 17,574 | +21.888% |
| 2025-09-05 | 148.78 | 149.70 | 147.96 | 148.69 | +0.414% | 158,695 | +22.210% |
| 2025-09-04 | 147.24 | 148.07 | 146.32 | 148.07 | +0.369% | 5,747 | +22.716% |
| 2025-09-03 | 148.24 | 148.45 | 147.32 | 147.53 | -0.506% | 7,741 | +23.168% |
| 2025-09-02 | 148.11 | 148.34 | 147.69 | 148.28 | -0.545% | 9,372 | +22.545% |
| 2025-08-29 | 149.23 | 149.45 | 149.00 | 149.09 | -0.106% | 3,715 | +21.878% |
| 2025-08-28 | 148.87 | 149.25 | 148.46 | 149.25 | -0.005% | 5,040 | +21.749% |
| 2025-08-27 | 148.08 | 149.30 | 148.08 | 149.26 | +0.402% | 7,231 | +21.742% |
| 2025-08-26 | 147.93 | 148.90 | 147.93 | 148.66 | +0.311% | 5,040 | +22.231% |
| 2025-08-25 | 148.75 | 149.12 | 148.16 | 148.20 | -0.391% | 7,398 | +22.611% |
| 2025-08-22 | 146.00 | 149.32 | 146.00 | 148.78 | +1.855% | 13,710 | +22.132% |
| 2025-08-21 | 145.39 | 146.29 | 145.38 | 146.07 | +0.243% | 7,431 | +24.398% |
| 2025-08-20 | 145.37 | 145.89 | 145.35 | 145.72 | +0.357% | 4,171 | +24.700% |
| 2025-08-19 | 145.25 | 145.92 | 144.88 | 145.20 | -0.018% | 4,696 | +25.145% |
| 2025-08-18 | 145.86 | 145.86 | 145.13 | 145.23 | -0.411% | 6,476 | +25.122% |
| 2025-08-15 | 146.76 | 146.76 | 145.72 | 145.83 | -0.037% | 3,104 | +24.608% |
| 2025-08-14 | 145.24 | 145.88 | 144.84 | 145.88 | -0.580% | 7,242 | +24.562% |
| 2025-08-13 | 145.24 | 146.74 | 145.24 | 146.73 | +1.516% | 27,733 | +23.840% |
| 2025-08-12 | 142.80 | 144.54 | 142.80 | 144.54 | +1.232% | 4,203 | +25.717% |
| 2025-08-11 | 143.05 | 143.14 | 142.13 | 142.78 | -0.356% | 6,478 | +27.266% |
| 2025-08-08 | 143.44 | 143.83 | 143.29 | 143.29 | +0.399% | 4,903 | +26.813% |
| 2025-08-07 | 143.29 | 143.29 | 141.94 | 142.72 | +0.413% | 13,018 | +27.319% |
| 2025-08-06 | 142.80 | 143.01 | 142.13 | 142.13 | -0.390% | 6,443 | +27.845% |
| 2025-08-05 | 141.38 | 142.75 | 141.38 | 142.69 | +1.199% | 3,119 | +27.346% |
| 2025-08-04 | 139.77 | 141.00 | 139.77 | 141.00 | +1.475% | 10,466 | +28.872% |
| 2025-08-01 | 139.58 | 139.58 | 138.03 | 138.95 | -1.174% | 36,889 | +30.774% |
| 2025-07-31 | 141.17 | 142.33 | 140.59 | 140.60 | -1.257% | 6,316 | +29.239% |
| 2025-07-30 | 144.74 | 144.74 | 141.99 | 142.39 | -1.949% | 10,321 | +27.614% |
| 2025-07-29 | 146.15 | 146.15 | 144.68 | 145.22 | -0.561% | 5,360 | +25.127% |
| 2025-07-28 | 147.62 | 147.62 | 145.70 | 146.04 | -1.438% | 37,992 | +24.425% |
| 2025-07-25 | 146.76 | 148.20 | 146.59 | 148.17 | +1.188% | 5,565 | +22.636% |
| 2025-07-24 | 146.84 | 147.03 | 145.97 | 146.43 | -0.883% | 7,940 | +24.093% |
| 2025-07-23 | 147.88 | 148.41 | 147.54 | 147.73 | +0.036% | 10,012 | +22.998% |
| 2025-07-22 | 145.93 | 147.68 | 145.93 | 147.68 | +1.387% | 8,554 | +23.043% |
| 2025-07-21 | 146.00 | 146.94 | 145.49 | 145.66 | +0.746% | 11,266 | +24.749% |
| 2025-07-18 | 144.69 | 144.69 | 144.03 | 144.58 | +0.452% | 4,729 | +25.681% |
| 2025-07-17 | 142.45 | 144.09 | 142.41 | 143.93 | +0.801% | 4,804 | +26.249% |
| 2025-07-16 | 142.43 | 142.80 | 141.57 | 142.79 | +0.377% | 6,022 | +27.260% |
| 2025-07-15 | 145.55 | 145.55 | 142.02 | 142.25 | -1.842% | 17,924 | +27.740% |
| 2025-07-14 | 144.99 | 145.11 | 144.34 | 144.92 | -0.085% | 8,930 | +25.386% |
| 2025-07-11 | 144.47 | 145.04 | 144.26 | 145.04 | -0.444% | 3,876 | +25.280% |
| 2025-07-10 | 145.34 | 146.08 | 145.31 | 145.69 | +0.886% | 6,131 | +24.724% |
| 2025-07-09 | 144.21 | 144.51 | 143.47 | 144.41 | +0.466% | 9,333 | +25.829% |
| 2025-07-08 | 143.39 | 144.41 | 143.16 | 143.74 | +0.291% | 10,412 | +26.416% |
| 2025-07-07 | 143.64 | 144.06 | 142.62 | 143.32 | -0.958% | 6,495 | +26.783% |
| 2025-07-03 | 145.02 | 145.05 | 144.65 | 144.71 | -0.048% | 19,097 | +25.568% |
| 2025-07-02 | 143.18 | 144.81 | 143.18 | 144.78 | +1.515% | 25,944 | +25.508% |
| 2025-07-01 | 140.35 | 142.76 | 140.30 | 142.62 | +1.864% | 21,138 | +27.408% |
| 2025-06-30 | 139.50 | 140.11 | 139.05 | 140.01 | +0.447% | 23,546 | +29.784% |
| 2025-06-27 | 139.34 | 140.13 | 139.30 | 139.39 | -0.331% | 5,704 | +30.364% |
| 2025-06-26 | 138.84 | 140.09 | 138.84 | 139.85 | +1.480% | 6,171 | +29.932% |
| 2025-06-25 | 138.37 | 138.37 | 137.81 | 137.81 | -0.627% | 4,617 | +31.855% |
| 2025-06-24 | 137.75 | 138.77 | 137.65 | 138.68 | +0.822% | 8,381 | +31.028% |
| 2025-06-23 | 136.45 | 137.59 | 135.94 | 137.55 | +1.065% | 9,210 | +32.105% |
| 2025-06-20 | 138.05 | 138.05 | 136.00 | 136.10 | -0.925% | 20,846 | +33.512% |
| 2025-06-18 | 137.83 | 138.23 | 137.26 | 137.37 | -0.232% | 6,392 | +32.278% |
| 2025-06-17 | 138.36 | 138.65 | 137.69 | 137.69 | -0.835% | 8,206 | +31.970% |
| 2025-06-16 | 138.98 | 139.78 | 138.57 | 138.85 | +0.347% | 8,413 | +30.868% |
| 2025-06-13 | 138.26 | 139.85 | 138.02 | 138.37 | -0.611% | 15,605 | +31.322% |
| 2025-06-12 | 138.03 | 139.26 | 138.03 | 139.22 | +0.469% | 5,953 | +30.520% |
| 2025-06-11 | 139.57 | 139.65 | 138.00 | 138.57 | -0.922% | 327,459 | +31.132% |
| 2025-06-10 | 139.51 | 140.00 | 139.31 | 139.86 | +0.517% | 35,804 | +29.923% |
| 2025-06-09 | 138.32 | 139.94 | 138.32 | 139.14 | +0.738% | 13,836 | +30.595% |
| 2025-06-06 | 138.66 | 138.69 | 137.85 | 138.12 | +0.385% | 3,842 | +31.560% |
| 2025-06-05 | 138.74 | 138.95 | 137.59 | 137.59 | -0.456% | 9,646 | +32.066% |
| 2025-06-04 | 138.22 | 138.67 | 138.13 | 138.22 | +0.378% | 7,695 | +31.464% |
| 2025-06-03 | 135.37 | 137.74 | 135.37 | 137.70 | +1.190% | 10,387 | +31.961% |
| 2025-06-02 | 136.04 | 136.16 | 135.35 | 136.08 | +1.077% | 12,634 | +33.532% |
| 2025-05-30 | 134.56 | 134.78 | 133.48 | 134.63 | +0.082% | 5,297 | +34.970% |
| 2025-05-29 | 134.87 | 134.87 | 133.60 | 134.52 | +0.194% | 10,552 | +35.080% |
| 2025-05-28 | 135.54 | 135.54 | 134.18 | 134.26 | -1.149% | 54,037 | +35.342% |
| 2025-05-27 | 134.32 | 135.84 | 134.32 | 135.82 | +1.791% | 15,982 | +33.787% |
| 2025-05-23 | 131.87 | 133.56 | 131.87 | 133.43 | +0.384% | 9,686 | +36.184% |
| 2025-05-22 | 132.84 | 133.36 | 131.95 | 132.92 | -0.203% | 13,268 | +36.706% |
| 2025-05-21 | 134.13 | 134.66 | 133.18 | 133.19 | -1.282% | 13,443 | +36.429% |
| 2025-05-20 | 134.89 | 135.10 | 134.53 | 134.92 | -0.133% | 5,536 | +34.680% |
| 2025-05-19 | 133.45 | 135.10 | 133.41 | 135.10 | +0.439% | 15,860 | +34.500% |
| 2025-05-16 | 132.90 | 134.51 | 132.31 | 134.51 | +0.885% | 18,156 | +35.090% |
| 2025-05-15 | 131.94 | 133.35 | 131.90 | 133.33 | +0.809% | 22,388 | +36.286% |
| 2025-05-14 | 132.68 | 132.68 | 131.95 | 132.26 | -0.869% | 8,012 | +37.388% |
| 2025-05-13 | 133.88 | 134.21 | 133.42 | 133.42 | -0.329% | 16,259 | +36.194% |
| 2025-05-12 | 134.63 | 134.90 | 133.17 | 133.86 | +2.085% | 11,813 | +35.746% |
| 2025-05-09 | 130.82 | 131.13 | 130.59 | 131.13 | +0.183% | 6,110 | +38.576% |
| 2025-05-08 | 130.45 | 132.07 | 130.09 | 130.89 | +0.798% | 18,934 | +38.830% |
| 2025-05-07 | 130.15 | 130.96 | 129.27 | 129.85 | -0.681% | 37,800 | +39.938% |
| 2025-05-06 | 130.91 | 131.44 | 130.25 | 130.74 | -0.449% | 10,078 | +38.986% |
| 2025-05-05 | 131.80 | 132.16 | 131.33 | 131.33 | -0.816% | 10,836 | +38.361% |
| 2025-05-02 | 131.75 | 132.94 | 131.18 | 132.41 | +1.752% | 25,214 | +37.233% |
| 2025-05-01 | 129.48 | 130.98 | 129.10 | 130.13 | -0.428% | 9,228 | +39.637% |
| 2025-04-30 | 128.68 | 130.81 | 128.20 | 130.69 | -0.229% | 12,306 | +39.039% |
| 2025-04-29 | 130.02 | 131.37 | 129.76 | 130.99 | +0.676% | 13,663 | +38.721% |
| 2025-04-28 | 130.03 | 131.04 | 128.93 | 130.11 | +0.131% | 32,634 | +39.659% |
| 2025-04-25 | 130.08 | 130.08 | 128.96 | 129.94 | -0.786% | 9,191 | +39.841% |
| 2025-04-24 | 128.67 | 131.01 | 128.67 | 130.97 | +2.513% | 27,930 | +38.742% |
| 2025-04-23 | 129.22 | 130.61 | 127.50 | 127.76 | +0.039% | 36,933 | +42.228% |
| 2025-04-22 | 126.52 | 128.10 | 126.38 | 127.71 | +2.160% | 55,782 | +42.283% |
| 2025-04-21 | 126.82 | 126.82 | 123.91 | 125.01 | -1.629% | 12,858 | +45.356% |
| 2025-04-17 | 126.61 | 127.91 | 126.36 | 127.08 | +0.578% | 19,690 | +42.989% |
| 2025-04-16 | 127.13 | 128.27 | 125.42 | 126.35 | -0.535% | 32,683 | +43.815% |
| 2025-04-15 | 127.61 | 128.16 | 126.88 | 127.03 | 0.000% | 34,516 | +43.045% |