IYW
iShares U.S. Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 10:17:26 AM EDT
271.14USD+0.538%(+1.45)74,616
271.20Bid271.36Ask0.16SpreadPre-marketOct 5, 2026 8:11:30 AM EDT
269.65USD-0.015%(-0.04)
IYW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 270.37 | 271.80 | 270.09 | 271.14 | +0.538% | 74,616 | 0.000% |
| 2026-10-02 | 271.14 | 271.94 | 269.20 | 269.69 | +1.072% | 494,271 | +0.538% |
| 2026-10-01 | 266.35 | 267.67 | 264.25 | 266.83 | +0.729% | 586,918 | +1.615% |
| 2026-09-30 | 264.53 | 267.24 | 264.53 | 264.90 | +0.592% | 345,555 | +2.356% |
| 2026-09-29 | 265.25 | 265.25 | 262.63 | 263.34 | -0.087% | 536,387 | +2.962% |
| 2026-09-28 | 264.54 | 265.31 | 261.57 | 263.57 | -0.958% | 541,960 | +2.872% |
| 2026-09-25 | 265.06 | 266.77 | 264.46 | 266.12 | +0.685% | 752,409 | +1.886% |
| 2026-09-24 | 261.72 | 264.77 | 261.27 | 264.31 | -0.079% | 634,229 | +2.584% |
| 2026-09-23 | 266.40 | 266.68 | 262.78 | 264.52 | -0.553% | 518,395 | +2.503% |
| 2026-09-22 | 264.60 | 266.42 | 264.53 | 265.99 | +0.579% | 622,061 | +1.936% |
| 2026-09-21 | 259.33 | 264.97 | 258.88 | 264.46 | +2.955% | 895,953 | +2.526% |
| 2026-09-18 | 257.06 | 257.06 | 254.75 | 256.87 | +0.568% | 444,042 | +5.555% |
| 2026-09-17 | 254.39 | 255.90 | 253.45 | 255.42 | +2.107% | 328,939 | +6.155% |
| 2026-09-16 | 251.36 | 252.78 | 248.26 | 250.15 | +0.028% | 412,807 | +8.391% |
| 2026-09-15 | 250.90 | 251.72 | 249.60 | 250.08 | -0.406% | 652,122 | +8.421% |
| 2026-09-14 | 249.12 | 252.61 | 247.91 | 251.10 | -0.849% | 642,621 | +7.981% |
| 2026-09-11 | 252.99 | 254.81 | 252.59 | 253.25 | +1.175% | 798,273 | +7.064% |
| 2026-09-10 | 249.87 | 251.50 | 249.14 | 250.31 | -1.016% | 504,706 | +8.322% |
| 2026-09-09 | 252.71 | 253.66 | 251.87 | 252.88 | -0.079% | 504,689 | +7.221% |
| 2026-09-08 | 254.12 | 254.44 | 252.05 | 253.08 | -0.091% | 691,941 | +7.136% |
| 2026-09-04 | 253.71 | 254.35 | 252.44 | 253.31 | +0.305% | 259,938 | +7.039% |
| 2026-09-03 | 249.31 | 253.09 | 249.04 | 252.54 | +1.675% | 313,036 | +7.365% |
| 2026-09-02 | 247.58 | 248.76 | 246.84 | 248.38 | +0.177% | 290,573 | +9.163% |
| 2026-09-01 | 247.47 | 249.60 | 246.75 | 247.94 | -1.329% | 423,090 | +9.357% |
| 2026-08-31 | 250.89 | 251.56 | 249.84 | 251.28 | +0.032% | 1,247,479 | +7.904% |
| 2026-08-28 | 253.27 | 254.94 | 250.98 | 251.20 | -1.028% | 282,276 | +7.938% |
| 2026-08-27 | 250.73 | 253.95 | 250.04 | 253.81 | +2.895% | 409,360 | +6.828% |
| 2026-08-26 | 245.06 | 247.29 | 244.96 | 246.67 | +0.256% | 855,490 | +9.920% |
| 2026-08-25 | 246.21 | 247.40 | 244.67 | 246.04 | +0.791% | 435,734 | +10.202% |
| 2026-08-24 | 245.59 | 245.94 | 242.82 | 244.11 | -1.270% | 473,936 | +11.073% |
| 2026-08-21 | 248.42 | 248.42 | 245.53 | 247.25 | +0.182% | 227,612 | +9.662% |
| 2026-08-20 | 247.62 | 248.48 | 246.25 | 246.80 | -0.404% | 259,651 | +9.862% |
| 2026-08-19 | 250.09 | 250.53 | 246.25 | 247.80 | -0.713% | 275,467 | +9.419% |
| 2026-08-18 | 250.42 | 251.59 | 248.54 | 249.58 | -2.045% | 868,839 | +8.639% |
| 2026-08-17 | 256.30 | 256.51 | 254.62 | 254.79 | -0.278% | 353,246 | +6.417% |
| 2026-08-14 | 257.06 | 257.33 | 254.79 | 255.50 | -0.425% | 500,019 | +6.121% |
| 2026-08-13 | 254.23 | 257.40 | 254.00 | 256.59 | +1.387% | 316,295 | +5.671% |
| 2026-08-12 | 254.62 | 254.85 | 252.63 | 253.08 | +0.821% | 312,593 | +7.136% |
| 2026-08-11 | 253.75 | 253.75 | 250.17 | 251.02 | -0.539% | 380,136 | +8.015% |
| 2026-08-10 | 253.77 | 254.84 | 252.23 | 252.38 | -0.657% | 355,136 | +7.433% |
| 2026-08-07 | 253.54 | 254.76 | 252.04 | 254.05 | +1.381% | 290,840 | +6.727% |
| 2026-08-06 | 248.50 | 252.48 | 247.76 | 250.59 | -0.271% | 394,360 | +8.201% |
| 2026-08-05 | 254.49 | 255.72 | 251.22 | 251.27 | -0.899% | 558,041 | +7.908% |
| 2026-08-04 | 247.29 | 254.71 | 247.06 | 253.55 | +4.050% | 1,156,020 | +6.937% |
| 2026-08-03 | 237.81 | 244.82 | 237.10 | 243.68 | +2.369% | 903,191 | +11.269% |
| 2026-07-31 | 238.54 | 240.07 | 233.96 | 238.04 | +0.456% | 619,814 | +13.905% |
| 2026-07-30 | 233.12 | 237.43 | 232.61 | 236.96 | +4.232% | 497,538 | +14.424% |
| 2026-07-29 | 231.96 | 234.48 | 227.14 | 227.34 | -2.093% | 473,073 | +19.266% |
| 2026-07-28 | 231.74 | 233.62 | 228.04 | 232.20 | -1.213% | 379,932 | +16.770% |
| 2026-07-27 | 239.00 | 239.25 | 232.42 | 235.05 | -0.436% | 544,893 | +15.354% |
| 2026-07-24 | 237.95 | 239.53 | 235.31 | 236.08 | -1.031% | 513,078 | +14.851% |
| 2026-07-23 | 239.60 | 240.96 | 236.77 | 238.54 | -1.948% | 452,247 | +13.666% |
| 2026-07-22 | 242.21 | 244.63 | 242.21 | 243.28 | -0.479% | 383,299 | +11.452% |
| 2026-07-21 | 243.61 | 244.82 | 242.15 | 244.45 | +1.867% | 300,117 | +10.918% |
| 2026-07-20 | 241.19 | 243.28 | 239.74 | 239.97 | +0.305% | 1,125,472 | +12.989% |
| 2026-07-17 | 236.86 | 241.69 | 234.57 | 239.24 | -1.426% | 902,119 | +13.334% |
| 2026-07-16 | 245.85 | 246.41 | 241.40 | 242.70 | -2.314% | 423,406 | +11.718% |
| 2026-07-15 | 249.78 | 250.05 | 244.89 | 248.45 | +0.105% | 310,955 | +9.133% |
| 2026-07-14 | 246.93 | 248.96 | 244.93 | 248.19 | +1.397% | 331,029 | +9.247% |
| 2026-07-13 | 247.25 | 247.83 | 244.11 | 244.77 | -2.123% | 875,267 | +10.773% |
| 2026-07-10 | 248.47 | 250.29 | 246.88 | 250.08 | +0.321% | 533,109 | +8.421% |
| 2026-07-09 | 247.20 | 249.71 | 246.00 | 249.28 | +1.705% | 293,837 | +8.769% |
| 2026-07-08 | 241.25 | 245.37 | 240.35 | 245.10 | +0.748% | 430,313 | +10.624% |
| 2026-07-07 | 243.82 | 245.21 | 240.33 | 243.28 | -1.661% | 447,579 | +11.452% |
| 2026-07-06 | 245.70 | 249.02 | 245.41 | 247.39 | +1.606% | 569,173 | +9.600% |
| 2026-07-02 | 248.20 | 250.62 | 241.46 | 243.48 | -2.119% | 610,535 | +11.360% |
| 2026-07-01 | 249.66 | 251.22 | 248.50 | 248.75 | -1.380% | 476,493 | +9.001% |
| 2026-06-30 | 246.54 | 252.93 | 246.47 | 252.23 | +2.445% | 550,743 | +7.497% |
| 2026-06-29 | 242.91 | 246.44 | 238.50 | 246.21 | +2.733% | 479,642 | +10.126% |
| 2026-06-26 | 239.96 | 242.47 | 238.20 | 239.66 | -1.775% | 636,059 | +13.135% |
| 2026-06-25 | 247.87 | 247.91 | 238.67 | 243.99 | +0.743% | 2,193,298 | +11.128% |
| 2026-06-24 | 243.89 | 245.58 | 239.21 | 242.19 | -0.485% | 600,808 | +11.953% |
| 2026-06-23 | 243.97 | 247.29 | 242.94 | 243.37 | -3.913% | 484,329 | +11.411% |
| 2026-06-22 | 255.06 | 256.38 | 251.92 | 253.28 | -0.114% | 629,221 | +7.051% |
| 2026-06-18 | 251.97 | 254.37 | 250.25 | 253.57 | +2.914% | 571,560 | +6.929% |
| 2026-06-17 | 250.73 | 251.44 | 245.84 | 246.39 | -0.677% | 814,513 | +10.045% |
| 2026-06-16 | 253.24 | 254.28 | 248.07 | 248.07 | -2.323% | 555,501 | +9.300% |
| 2026-06-15 | 251.60 | 254.49 | 251.21 | 253.97 | +3.733% | 823,485 | +6.761% |
| 2026-06-12 | 243.58 | 246.63 | 241.30 | 244.83 | +0.608% | 1,064,693 | +10.746% |
| 2026-06-11 | 236.92 | 243.77 | 234.83 | 243.35 | +3.377% | 818,455 | +11.420% |
| 2026-06-10 | 238.23 | 242.98 | 234.98 | 235.40 | -2.356% | 1,370,492 | +15.183% |
| 2026-06-09 | 247.35 | 248.89 | 231.55 | 241.08 | -1.652% | 1,941,952 | +12.469% |
| 2026-06-08 | 246.38 | 248.21 | 244.21 | 245.13 | +1.608% | 420,143 | +10.611% |
| 2026-06-05 | 251.36 | 251.45 | 240.47 | 241.25 | -5.916% | 1,164,709 | +12.390% |
| 2026-06-04 | 252.79 | 258.02 | 251.72 | 256.42 | -0.443% | 304,930 | +5.741% |
| 2026-06-03 | 260.49 | 261.01 | 256.03 | 257.56 | -0.916% | 953,812 | +5.273% |
| 2026-06-02 | 258.29 | 260.11 | 256.94 | 259.94 | +0.764% | 431,957 | +4.309% |
| 2026-06-01 | 253.76 | 259.00 | 253.43 | 257.97 | +1.997% | 763,781 | +5.105% |
| 2026-05-29 | 251.95 | 254.27 | 251.32 | 252.92 | +1.359% | 873,273 | +7.204% |
| 2026-05-28 | 246.78 | 250.07 | 245.70 | 249.53 | +1.299% | 908,243 | +8.660% |
| 2026-05-27 | 248.31 | 248.45 | 244.33 | 246.33 | -0.441% | 1,107,986 | +10.072% |
| 2026-05-26 | 245.19 | 248.22 | 244.61 | 247.42 | +2.337% | 407,428 | +9.587% |
| 2026-05-22 | 241.84 | 243.59 | 241.40 | 241.77 | +0.704% | 739,064 | +12.148% |
| 2026-05-21 | 237.76 | 241.19 | 237.31 | 240.08 | +0.313% | 1,035,325 | +12.937% |
| 2026-05-20 | 236.22 | 239.33 | 235.60 | 239.33 | +2.034% | 396,388 | +13.291% |
| 2026-05-19 | 234.32 | 237.02 | 231.99 | 234.56 | -0.774% | 626,418 | +15.595% |
| 2026-05-18 | 240.35 | 240.44 | 233.75 | 236.39 | -1.009% | 2,284,164 | +14.700% |
| 2026-05-15 | 238.91 | 241.76 | 236.75 | 238.80 | -1.753% | 596,709 | +13.543% |
| 2026-05-14 | 240.26 | 243.69 | 240.01 | 243.06 | +0.997% | 973,334 | +11.553% |
| 2026-05-13 | 239.16 | 241.72 | 236.19 | 240.66 | +1.514% | 720,403 | +12.665% |
| 2026-05-12 | 238.00 | 238.81 | 232.29 | 237.07 | -1.237% | 1,237,323 | +14.371% |
| 2026-05-11 | 238.50 | 241.06 | 238.20 | 240.04 | +0.587% | 947,503 | +12.956% |
| 2026-05-08 | 234.05 | 238.68 | 233.77 | 238.64 | +2.747% | 2,174,113 | +13.619% |
| 2026-05-07 | 232.93 | 234.84 | 230.96 | 232.26 | +0.060% | 1,562,000 | +16.740% |
| 2026-05-06 | 228.67 | 232.28 | 227.84 | 232.12 | +3.082% | 1,104,736 | +16.810% |
| 2026-05-05 | 223.02 | 225.48 | 222.79 | 225.18 | +1.878% | 989,561 | +20.410% |
| 2026-05-04 | 221.87 | 222.10 | 219.31 | 221.03 | +0.009% | 936,850 | +22.671% |
| 2026-05-01 | 219.29 | 221.57 | 219.06 | 221.01 | +1.330% | 1,650,776 | +22.682% |
| 2026-04-30 | 217.90 | 218.59 | 213.99 | 218.11 | +1.005% | 909,446 | +24.313% |
| 2026-04-29 | 215.59 | 216.31 | 214.32 | 215.94 | +0.293% | 744,921 | +25.563% |
| 2026-04-28 | 214.44 | 216.09 | 213.36 | 215.31 | -1.424% | 716,453 | +25.930% |
| 2026-04-27 | 217.18 | 218.47 | 215.79 | 218.42 | +0.576% | 1,171,836 | +24.137% |
| 2026-04-24 | 214.67 | 217.36 | 213.58 | 217.17 | +2.652% | 629,287 | +24.851% |
| 2026-04-23 | 212.91 | 213.88 | 209.14 | 211.56 | -1.200% | 747,326 | +28.162% |
| 2026-04-22 | 211.70 | 214.14 | 211.07 | 214.13 | +2.239% | 648,158 | +26.624% |
| 2026-04-21 | 210.93 | 212.17 | 208.87 | 209.44 | -0.470% | 834,313 | +29.460% |
| 2026-04-20 | 209.98 | 210.62 | 208.29 | 210.43 | +0.171% | 724,666 | +28.850% |
| 2026-04-17 | 209.16 | 210.27 | 208.55 | 210.07 | +1.699% | 2,068,784 | +29.071% |
| 2026-04-16 | 206.23 | 207.25 | 204.32 | 206.56 | +0.648% | 1,101,873 | +31.265% |
| 2026-04-15 | 202.31 | 205.42 | 202.18 | 205.23 | +1.685% | 1,178,472 | +32.115% |
| 2026-04-14 | 199.74 | 201.86 | 199.33 | 201.83 | +1.965% | 795,549 | +34.341% |
| 2026-04-13 | 193.90 | 198.07 | 193.64 | 197.94 | +1.889% | 964,169 | +36.981% |
| 2026-04-10 | 194.36 | 195.52 | 193.66 | 194.27 | +0.325% | 705,850 | +39.569% |
| 2026-04-09 | 193.24 | 193.81 | 191.26 | 193.64 | +0.280% | 1,376,895 | +40.023% |
| 2026-04-08 | 195.03 | 195.68 | 191.87 | 193.10 | +3.091% | 1,585,256 | +40.414% |
| 2026-04-07 | 185.88 | 187.38 | 182.82 | 187.31 | +0.407% | 2,070,588 | +44.755% |
| 2026-04-06 | 185.83 | 187.10 | 185.24 | 186.55 | +0.631% | 1,427,992 | +45.344% |
| 2026-04-02 | 180.54 | 185.49 | 179.56 | 185.38 | +0.521% | 1,359,955 | +46.262% |
| 2026-04-01 | 183.14 | 185.81 | 182.85 | 184.42 | +1.654% | 2,456,029 | +47.023% |
| 2026-03-31 | 175.82 | 181.75 | 175.78 | 181.42 | +4.547% | 4,084,370 | +49.454% |
| 2026-03-30 | 177.75 | 178.12 | 172.54 | 173.53 | -1.454% | 3,814,368 | +56.250% |
| 2026-03-27 | 178.50 | 178.99 | 175.72 | 176.09 | -2.178% | 2,490,849 | +53.978% |
| 2026-03-26 | 183.70 | 184.19 | 179.88 | 180.01 | -3.189% | 1,709,104 | +50.625% |
| 2026-03-25 | 186.70 | 187.63 | 185.32 | 185.94 | +0.573% | 2,205,990 | +45.821% |
| 2026-03-24 | 185.61 | 186.39 | 184.11 | 184.88 | -1.086% | 3,591,532 | +46.657% |
| 2026-03-23 | 187.60 | 189.64 | 185.96 | 186.91 | +1.317% | 5,408,001 | +45.064% |
| 2026-03-20 | 188.04 | 188.04 | 183.16 | 184.48 | -2.226% | 1,971,850 | +46.975% |
| 2026-03-19 | 186.16 | 189.57 | 185.50 | 188.68 | +0.016% | 2,211,148 | +43.704% |
| 2026-03-18 | 190.33 | 191.27 | 188.62 | 188.65 | -1.132% | 1,381,118 | +43.726% |
| 2026-03-17 | 190.60 | 191.85 | 190.06 | 190.81 | +0.495% | 1,240,581 | +42.099% |
| 2026-03-16 | 189.75 | 191.65 | 189.57 | 189.87 | +1.405% | 2,047,225 | +42.803% |
| 2026-03-13 | 189.79 | 191.24 | 186.83 | 187.24 | -0.952% | 6,086,026 | +44.809% |
| 2026-03-12 | 191.13 | 191.65 | 188.87 | 189.04 | -1.884% | 4,788,409 | +43.430% |
| 2026-03-11 | 192.84 | 194.24 | 191.38 | 192.67 | +0.480% | 2,299,055 | +40.728% |
| 2026-03-10 | 191.74 | 193.71 | 190.54 | 191.75 | 0.000% | 3,327,753 | +41.403% |
| 2026-03-09 | 186.38 | 192.27 | 185.96 | 191.75 | +1.811% | 1,244,885 | +41.403% |
| 2026-03-06 | 188.95 | 191.37 | 187.55 | 188.34 | -1.758% | 1,874,152 | +43.963% |
| 2026-03-05 | 190.43 | 193.02 | 189.07 | 191.71 | +0.141% | 2,803,537 | +41.432% |
| 2026-03-04 | 189.82 | 192.49 | 189.34 | 191.44 | +1.339% | 2,331,623 | +41.632% |
| 2026-03-03 | 186.89 | 189.85 | 185.32 | 188.91 | -1.182% | 3,764,107 | +43.529% |
| 2026-03-02 | 187.18 | 191.83 | 186.82 | 191.17 | +0.839% | 3,820,753 | +41.832% |
| 2026-02-27 | 189.64 | 191.28 | 188.82 | 189.58 | -1.874% | 2,134,324 | +43.021% |
| 2026-02-26 | 196.02 | 196.06 | 191.09 | 193.20 | -1.419% | 1,198,068 | +40.342% |
| 2026-02-25 | 193.71 | 196.31 | 193.44 | 195.98 | +1.956% | 1,190,623 | +38.351% |
| 2026-02-24 | 190.46 | 192.86 | 189.39 | 192.22 | +1.275% | 515,520 | +41.057% |
| 2026-02-23 | 192.24 | 192.65 | 188.99 | 189.80 | -1.622% | 880,720 | +42.856% |
| 2026-02-20 | 190.39 | 194.12 | 190.04 | 192.93 | +0.673% | 682,274 | +40.538% |
| 2026-02-19 | 191.41 | 192.44 | 190.61 | 191.64 | -0.436% | 480,103 | +41.484% |
| 2026-02-18 | 191.26 | 193.88 | 190.47 | 192.48 | +1.050% | 768,920 | +40.867% |
| 2026-02-17 | 189.24 | 191.73 | 187.20 | 190.48 | -0.031% | 819,191 | +42.346% |
| 2026-02-13 | 191.24 | 192.39 | 188.88 | 190.54 | -0.131% | 1,458,404 | +42.301% |
| 2026-02-12 | 196.52 | 196.60 | 190.36 | 190.79 | -2.409% | 1,717,290 | +42.114% |
| 2026-02-11 | 197.98 | 198.16 | 193.68 | 195.50 | +0.097% | 973,871 | +38.691% |
| 2026-02-10 | 197.20 | 197.29 | 195.15 | 195.31 | -0.514% | 1,664,784 | +38.825% |
| 2026-02-09 | 192.88 | 197.25 | 192.31 | 196.32 | +1.463% | 829,364 | +38.111% |
| 2026-02-06 | 189.66 | 194.06 | 189.11 | 193.49 | +3.609% | 873,597 | +40.131% |
| 2026-02-05 | 188.32 | 190.22 | 186.09 | 186.75 | -1.912% | 1,871,161 | +45.189% |
| 2026-02-04 | 193.82 | 193.87 | 187.68 | 190.39 | -2.324% | 2,658,362 | +42.413% |
| 2026-02-03 | 200.36 | 200.40 | 192.68 | 194.92 | -2.354% | 1,510,459 | +39.103% |
| 2026-02-02 | 197.69 | 200.82 | 197.66 | 199.62 | +0.630% | 972,446 | +35.828% |
| 2026-01-30 | 200.72 | 201.31 | 197.24 | 198.37 | -1.744% | 1,559,614 | +36.684% |
| 2026-01-29 | 202.90 | 203.14 | 196.78 | 201.89 | -1.382% | 2,072,514 | +34.301% |
| 2026-01-28 | 205.09 | 205.69 | 203.91 | 204.72 | +0.501% | 1,579,340 | +32.444% |
| 2026-01-27 | 203.13 | 204.42 | 202.59 | 203.70 | +1.222% | 610,016 | +33.108% |
| 2026-01-26 | 199.96 | 202.01 | 199.48 | 201.24 | +0.761% | 805,072 | +34.735% |
| 2026-01-23 | 198.80 | 200.75 | 198.00 | 199.72 | +0.397% | 1,011,826 | +35.760% |
| 2026-01-22 | 199.63 | 199.63 | 197.85 | 198.93 | +0.893% | 763,000 | +36.299% |
| 2026-01-21 | 195.73 | 198.89 | 194.70 | 197.17 | +1.263% | 1,585,706 | +37.516% |
| 2026-01-20 | 196.00 | 197.56 | 194.35 | 194.71 | -2.591% | 1,007,320 | +39.253% |
| 2026-01-16 | 201.42 | 201.61 | 199.36 | 199.89 | -0.005% | 520,919 | +35.645% |
| 2026-01-15 | 202.01 | 202.67 | 199.69 | 199.90 | +0.321% | 1,233,927 | +35.638% |
| 2026-01-14 | 200.54 | 200.90 | 197.57 | 199.26 | -1.308% | 714,071 | +36.073% |
| 2026-01-13 | 202.56 | 203.17 | 200.94 | 201.90 | -0.257% | 786,356 | +34.294% |
| 2026-01-12 | 200.47 | 203.19 | 200.47 | 202.42 | +0.332% | 757,456 | +33.949% |
| 2026-01-09 | 200.06 | 202.29 | 199.13 | 201.75 | +0.986% | 836,740 | +34.394% |
| 2026-01-08 | 202.14 | 202.14 | 198.69 | 199.78 | -1.416% | 1,064,663 | +35.719% |
| 2026-01-07 | 202.26 | 203.91 | 201.75 | 202.65 | +0.158% | 588,061 | +33.797% |
| 2026-01-06 | 201.14 | 202.47 | 200.35 | 202.33 | +0.963% | 946,291 | +34.009% |
| 2026-01-05 | 202.04 | 202.49 | 199.86 | 200.40 | +0.255% | 1,288,798 | +35.299% |
| 2026-01-02 | 201.78 | 203.22 | 198.78 | 199.89 | +0.105% | 897,779 | +35.645% |
| 2025-12-31 | 201.86 | 201.90 | 199.62 | 199.68 | -0.908% | 524,924 | +35.787% |
| 2025-12-30 | 201.90 | 202.59 | 201.45 | 201.51 | -0.218% | 412,780 | +34.554% |
| 2025-12-29 | 201.27 | 202.50 | 200.90 | 201.95 | -0.478% | 1,049,056 | +34.261% |
| 2025-12-26 | 203.10 | 203.59 | 202.62 | 202.92 | +0.099% | 350,162 | +33.619% |
| 2025-12-24 | 201.82 | 202.88 | 201.82 | 202.72 | +0.247% | 311,328 | +33.751% |
| 2025-12-23 | 200.35 | 202.25 | 200.04 | 202.22 | +0.667% | 545,321 | +34.082% |
| 2025-12-22 | 201.61 | 201.62 | 200.24 | 200.88 | +0.566% | 707,467 | +34.976% |
| 2025-12-19 | 197.32 | 199.80 | 197.32 | 199.75 | +1.908% | 862,148 | +35.740% |
| 2025-12-18 | 196.33 | 197.30 | 195.02 | 196.01 | +1.560% | 832,821 | +38.330% |
| 2025-12-17 | 197.39 | 197.39 | 192.93 | 193.00 | -2.115% | 767,265 | +40.487% |
| 2025-12-16 | 195.88 | 197.69 | 195.39 | 197.17 | +0.254% | 915,685 | +37.516% |
| 2025-12-15 | 199.71 | 199.93 | 196.46 | 196.67 | -0.937% | 970,849 | +37.865% |
| 2025-12-12 | 202.50 | 202.79 | 197.90 | 198.53 | -2.500% | 861,760 | +36.574% |
| 2025-12-11 | 202.66 | 203.79 | 200.14 | 203.62 | -0.532% | 709,451 | +33.160% |
| 2025-12-10 | 203.66 | 205.28 | 202.48 | 204.71 | +0.210% | 902,999 | +32.451% |
| 2025-12-09 | 203.51 | 204.56 | 203.09 | 204.28 | +0.103% | 436,598 | +32.730% |
| 2025-12-08 | 203.78 | 204.80 | 203.00 | 204.07 | +0.557% | 830,069 | +32.866% |
| 2025-12-05 | 202.47 | 203.89 | 202.01 | 202.94 | +0.620% | 1,917,244 | +33.606% |
| 2025-12-04 | 201.73 | 202.05 | 200.38 | 201.69 | +0.343% | 982,187 | +34.434% |
| 2025-12-03 | 199.94 | 201.36 | 199.18 | 201.00 | +0.030% | 1,646,650 | +34.896% |
| 2025-12-02 | 200.14 | 202.16 | 199.69 | 200.94 | +1.010% | 633,204 | +34.936% |
| 2025-12-01 | 196.88 | 199.45 | 196.32 | 198.93 | +0.126% | 487,057 | +36.299% |
| 2025-11-28 | 197.58 | 198.76 | 197.26 | 198.68 | +0.720% | 311,640 | +36.471% |
| 2025-11-26 | 197.27 | 198.07 | 195.93 | 197.26 | +0.905% | 384,927 | +37.453% |
| 2025-11-25 | 193.32 | 195.92 | 190.75 | 195.49 | +0.287% | 648,948 | +38.698% |
| 2025-11-24 | 191.43 | 195.34 | 191.43 | 194.93 | +2.633% | 703,361 | +39.096% |
| 2025-11-21 | 189.57 | 192.49 | 186.03 | 189.93 | +0.428% | 1,099,143 | +42.758% |
| 2025-11-20 | 199.29 | 199.77 | 188.60 | 189.12 | -2.811% | 1,116,032 | +43.369% |
| 2025-11-19 | 193.60 | 197.04 | 192.92 | 194.59 | +0.631% | 596,784 | +39.339% |
| 2025-11-18 | 194.83 | 195.63 | 191.31 | 193.37 | -1.513% | 2,498,225 | +40.218% |
| 2025-11-17 | 197.56 | 199.74 | 194.81 | 196.34 | -1.416% | 1,099,722 | +38.097% |
| 2025-11-14 | 194.33 | 200.82 | 193.76 | 199.16 | +0.530% | 825,005 | +36.142% |
| 2025-11-13 | 201.76 | 201.93 | 197.07 | 198.11 | -2.543% | 822,639 | +36.863% |
| 2025-11-12 | 204.87 | 204.87 | 202.06 | 203.28 | -0.034% | 638,551 | +33.383% |
| 2025-11-11 | 203.25 | 204.01 | 201.99 | 203.35 | -0.732% | 594,722 | +33.337% |
| 2025-11-10 | 203.15 | 205.25 | 202.30 | 204.85 | +2.661% | 934,271 | +32.360% |
| 2025-11-07 | 198.27 | 199.54 | 194.96 | 199.54 | -0.280% | 1,492,596 | +35.883% |
| 2025-11-06 | 204.00 | 204.00 | 199.29 | 200.10 | -2.008% | 1,440,865 | +35.502% |
| 2025-11-05 | 203.34 | 205.98 | 203.12 | 204.20 | +0.290% | 526,515 | +32.782% |
| 2025-11-04 | 205.00 | 206.36 | 203.25 | 203.61 | -2.481% | 760,974 | +33.166% |
| 2025-11-03 | 210.03 | 210.41 | 207.96 | 208.79 | +0.418% | 763,636 | +29.863% |
| 2025-10-31 | 210.40 | 210.40 | 207.00 | 207.92 | +0.034% | 769,707 | +30.406% |
| 2025-10-30 | 209.51 | 210.23 | 207.68 | 207.85 | -1.619% | 1,075,845 | +30.450% |
| 2025-10-29 | 211.11 | 211.98 | 209.45 | 211.27 | +0.922% | 1,661,190 | +28.338% |
| 2025-10-28 | 208.59 | 210.16 | 207.62 | 209.34 | +0.979% | 882,349 | +29.521% |
| 2025-10-27 | 206.20 | 207.42 | 205.96 | 207.31 | +2.078% | 861,121 | +30.790% |
| 2025-10-24 | 201.97 | 203.85 | 201.85 | 203.09 | +1.555% | 1,284,499 | +33.507% |
| 2025-10-23 | 197.08 | 200.30 | 197.07 | 199.98 | +1.163% | 387,584 | +35.584% |
| 2025-10-22 | 199.64 | 200.17 | 195.29 | 197.68 | -1.012% | 712,041 | +37.161% |
| 2025-10-21 | 199.59 | 200.11 | 198.72 | 199.70 | +0.015% | 624,469 | +35.774% |
| 2025-10-20 | 198.26 | 200.40 | 198.26 | 199.67 | +1.268% | 425,172 | +35.794% |
| 2025-10-17 | 195.28 | 197.63 | 194.36 | 197.17 | +0.351% | 656,196 | +37.516% |
| 2025-10-16 | 198.04 | 198.79 | 195.09 | 196.48 | -0.061% | 748,719 | +37.999% |
| 2025-10-15 | 197.50 | 198.06 | 194.35 | 196.60 | +0.960% | 600,987 | +37.915% |
| 2025-10-14 | 194.60 | 196.71 | 192.62 | 194.73 | -1.343% | 516,936 | +39.239% |
| 2025-10-13 | 196.72 | 197.77 | 195.75 | 197.38 | +2.376% | 428,199 | +37.370% |
| 2025-10-10 | 201.08 | 201.50 | 192.65 | 192.80 | -3.893% | 1,799,775 | +40.633% |
| 2025-10-09 | 200.95 | 201.00 | 199.59 | 200.61 | -0.119% | 1,569,412 | +35.158% |
| 2025-10-08 | 198.10 | 200.86 | 198.10 | 200.85 | +1.547% | 436,952 | +34.996% |
| 2025-10-07 | 200.42 | 200.43 | 196.92 | 197.79 | -0.822% | 719,975 | +37.085% |
| 2025-10-06 | 199.73 | 200.34 | 198.82 | 199.43 | +0.998% | 935,102 | +35.957% |
| 2025-10-03 | 198.54 | 199.31 | 196.67 | 197.46 | -0.519% | 1,148,528 | +37.314% |
| 2025-10-02 | 198.74 | 198.89 | 197.28 | 198.49 | +0.649% | 1,394,253 | +36.601% |
| 2025-10-01 | 194.76 | 197.32 | 194.63 | 197.21 | +0.689% | 978,386 | +37.488% |
| 2025-09-30 | 194.93 | 195.95 | 194.28 | 195.86 | +0.477% | 1,427,655 | +38.436% |
| 2025-09-29 | 195.10 | 196.21 | 194.57 | 194.93 | +0.453% | 937,676 | +39.096% |
| 2025-09-26 | 193.65 | 194.17 | 192.25 | 194.05 | +0.295% | 1,015,115 | +39.727% |
| 2025-09-25 | 191.99 | 193.92 | 190.78 | 193.48 | -0.134% | 1,009,901 | +40.139% |
| 2025-09-24 | 195.48 | 195.51 | 192.56 | 193.74 | -0.651% | 869,501 | +39.950% |
| 2025-09-23 | 196.73 | 196.95 | 194.32 | 195.01 | -1.015% | 2,012,581 | +39.039% |
| 2025-09-22 | 194.05 | 197.11 | 193.94 | 197.01 | +1.421% | 1,584,221 | +37.628% |
| 2025-09-19 | 193.06 | 194.39 | 192.43 | 194.25 | +1.051% | 1,691,646 | +39.583% |
| 2025-09-18 | 191.26 | 192.71 | 190.72 | 192.23 | +1.655% | 1,957,250 | +41.050% |
| 2025-09-17 | 189.84 | 189.96 | 187.26 | 189.10 | -0.484% | 3,651,048 | +43.384% |
| 2025-09-16 | 190.89 | 191.03 | 189.71 | 190.02 | -0.330% | 17,315,905 | +42.690% |
| 2025-09-15 | 189.02 | 190.67 | 188.96 | 190.65 | +1.044% | 544,197 | +42.219% |
| 2025-09-12 | 188.50 | 189.10 | 187.84 | 188.68 | +0.410% | 626,981 | +43.704% |
| 2025-09-11 | 188.41 | 188.65 | 187.55 | 187.91 | +0.277% | 692,751 | +44.292% |
| 2025-09-10 | 188.09 | 188.51 | 186.50 | 187.39 | +1.308% | 1,184,996 | +44.693% |
| 2025-09-09 | 184.73 | 185.07 | 183.54 | 184.97 | +0.407% | 499,049 | +46.586% |
| 2025-09-08 | 183.92 | 185.05 | 183.92 | 184.22 | +0.755% | 738,517 | +47.183% |
| 2025-09-05 | 184.21 | 184.38 | 180.94 | 182.84 | -0.016% | 385,951 | +48.294% |
| 2025-09-04 | 181.49 | 182.93 | 180.48 | 182.87 | +0.577% | 331,621 | +48.269% |
| 2025-09-03 | 181.60 | 182.25 | 180.54 | 181.82 | +1.034% | 874,284 | +49.126% |
| 2025-09-02 | 178.30 | 180.11 | 177.39 | 179.96 | -1.007% | 666,743 | +50.667% |
| 2025-08-29 | 183.56 | 183.56 | 181.10 | 181.79 | -1.496% | 1,229,446 | +49.150% |
| 2025-08-28 | 183.19 | 185.00 | 182.49 | 184.55 | +0.930% | 552,831 | +46.920% |
| 2025-08-27 | 181.88 | 183.09 | 181.31 | 182.85 | +0.539% | 570,628 | +48.285% |
| 2025-08-26 | 181.24 | 182.11 | 180.81 | 181.87 | +0.386% | 400,974 | +49.085% |
| 2025-08-25 | 181.01 | 182.33 | 180.53 | 181.17 | -0.132% | 430,916 | +49.661% |
| 2025-08-22 | 178.49 | 182.33 | 178.15 | 181.41 | +1.573% | 663,835 | +49.463% |
| 2025-08-21 | 178.80 | 179.68 | 177.91 | 178.60 | -0.374% | 458,307 | +51.814% |
| 2025-08-20 | 180.05 | 180.05 | 176.31 | 179.27 | -0.698% | 1,072,516 | +51.247% |
| 2025-08-19 | 184.03 | 184.03 | 180.22 | 180.53 | -1.897% | 411,155 | +50.191% |
| 2025-08-18 | 183.74 | 184.31 | 183.29 | 184.02 | +0.038% | 799,952 | +47.343% |
| 2025-08-15 | 184.88 | 184.88 | 183.25 | 183.95 | -0.514% | 396,469 | +47.399% |
| 2025-08-14 | 184.44 | 185.60 | 184.15 | 184.90 | -0.232% | 311,885 | +46.641% |
| 2025-08-13 | 186.46 | 186.63 | 184.72 | 185.33 | -0.097% | 659,457 | +46.301% |
| 2025-08-12 | 183.68 | 185.56 | 182.73 | 185.51 | +1.427% | 822,147 | +46.159% |
| 2025-08-11 | 183.69 | 184.67 | 182.39 | 182.90 | -0.555% | 533,361 | +48.245% |
| 2025-08-08 | 182.60 | 184.17 | 182.48 | 183.92 | +0.994% | 332,141 | +47.423% |
| 2025-08-07 | 183.73 | 184.12 | 180.54 | 182.11 | +0.193% | 479,790 | +48.888% |
| 2025-08-06 | 179.84 | 181.94 | 179.80 | 181.76 | +1.090% | 686,353 | +49.175% |
| 2025-08-05 | 181.67 | 182.10 | 179.54 | 179.80 | -0.767% | 927,755 | +50.801% |
| 2025-08-04 | 178.98 | 181.25 | 178.96 | 181.19 | +2.229% | 1,334,747 | +49.644% |
| 2025-08-01 | 179.49 | 179.56 | 176.47 | 177.24 | -2.245% | 672,423 | +52.979% |
| 2025-07-31 | 184.96 | 185.13 | 180.74 | 181.31 | -0.072% | 1,511,675 | +49.545% |
| 2025-07-30 | 181.48 | 182.12 | 180.07 | 181.44 | +0.221% | 528,106 | +49.438% |
| 2025-07-29 | 182.24 | 183.17 | 180.61 | 181.04 | -0.138% | 485,372 | +49.768% |
| 2025-07-28 | 180.66 | 181.29 | 180.21 | 181.29 | +0.728% | 403,968 | +49.561% |
| 2025-07-25 | 179.49 | 180.42 | 179.08 | 179.98 | +0.284% | 603,003 | +50.650% |
| 2025-07-24 | 179.41 | 179.90 | 178.46 | 179.47 | +0.498% | 641,048 | +51.078% |
| 2025-07-23 | 178.05 | 178.68 | 176.94 | 178.58 | +0.648% | 1,618,228 | +51.831% |
| 2025-07-22 | 179.22 | 179.22 | 176.12 | 177.43 | -0.993% | 354,294 | +52.815% |
| 2025-07-21 | 178.78 | 180.27 | 178.77 | 179.21 | +0.274% | 449,926 | +51.297% |
| 2025-07-18 | 179.49 | 179.49 | 178.08 | 178.72 | +0.017% | 567,558 | +51.712% |
| 2025-07-17 | 177.44 | 179.04 | 177.05 | 178.69 | +0.875% | 551,512 | +51.738% |
| 2025-07-16 | 176.98 | 177.34 | 174.83 | 177.14 | +0.209% | 607,142 | +53.065% |
| 2025-07-15 | 177.33 | 177.76 | 176.72 | 176.77 | +0.867% | 977,673 | +53.386% |
| 2025-07-14 | 174.93 | 175.67 | 173.66 | 175.25 | +0.097% | 369,199 | +54.716% |
| 2025-07-11 | 174.84 | 176.03 | 174.73 | 175.08 | -0.364% | 471,200 | +54.866% |
| 2025-07-10 | 176.81 | 176.92 | 174.68 | 175.72 | -0.329% | 511,747 | +54.302% |
| 2025-07-09 | 175.52 | 176.85 | 175.16 | 176.30 | +0.818% | 620,230 | +53.795% |
| 2025-07-08 | 175.01 | 175.16 | 174.21 | 174.87 | +0.373% | 368,990 | +55.052% |
| 2025-07-07 | 174.75 | 175.16 | 173.41 | 174.22 | -0.735% | 701,318 | +55.631% |
| 2025-07-03 | 174.26 | 175.97 | 174.18 | 175.51 | +1.328% | 329,152 | +54.487% |
| 2025-07-02 | 170.96 | 173.30 | 170.88 | 173.21 | +1.068% | 858,956 | +56.538% |
| 2025-07-01 | 172.78 | 173.12 | 170.25 | 171.38 | -1.091% | 987,609 | +58.210% |
| 2025-06-30 | 173.32 | 173.82 | 172.26 | 173.27 | +0.873% | 1,780,439 | +56.484% |
| 2025-06-27 | 171.80 | 172.80 | 170.78 | 171.77 | +0.093% | 608,995 | +57.851% |
| 2025-06-26 | 171.01 | 171.82 | 170.17 | 171.61 | +0.852% | 1,095,831 | +57.998% |
| 2025-06-25 | 169.63 | 170.52 | 169.42 | 170.16 | +0.919% | 524,028 | +59.344% |
| 2025-06-24 | 167.31 | 168.90 | 167.31 | 168.61 | +1.744% | 748,857 | +60.809% |
| 2025-06-23 | 164.08 | 165.90 | 162.98 | 165.72 | +0.981% | 1,100,826 | +63.613% |
| 2025-06-20 | 166.01 | 166.37 | 163.59 | 164.11 | -0.624% | 826,884 | +65.218% |
| 2025-06-18 | 165.09 | 166.09 | 164.30 | 165.14 | +0.152% | 549,603 | +64.188% |
| 2025-06-17 | 165.16 | 166.17 | 164.55 | 164.89 | -0.609% | 755,357 | +64.437% |
| 2025-06-16 | 164.28 | 166.32 | 164.28 | 165.90 | +1.605% | 858,226 | +63.436% |
| 2025-06-13 | 163.80 | 165.05 | 162.80 | 163.28 | -1.484% | 736,754 | +66.058% |
| 2025-06-12 | 164.33 | 166.04 | 164.17 | 165.74 | +0.760% | 804,648 | +63.594% |
| 2025-06-11 | 165.34 | 166.02 | 163.72 | 164.49 | -0.297% | 683,665 | +64.837% |
| 2025-06-10 | 164.11 | 165.24 | 163.51 | 164.98 | +0.506% | 694,270 | +64.347% |
| 2025-06-09 | 164.13 | 165.21 | 163.93 | 164.15 | +0.373% | 571,673 | +65.178% |
| 2025-06-06 | 163.36 | 164.19 | 163.01 | 163.54 | +1.069% | 437,286 | +65.794% |
| 2025-06-05 | 162.86 | 164.22 | 161.13 | 161.81 | -0.290% | 851,578 | +67.567% |
| 2025-06-04 | 161.99 | 162.56 | 161.38 | 162.28 | +0.359% | 536,386 | +67.082% |
| 2025-06-03 | 159.87 | 161.78 | 159.60 | 161.70 | +1.259% | 487,259 | +67.681% |
| 2025-06-02 | 157.86 | 159.76 | 157.63 | 159.69 | +0.910% | 1,319,433 | +69.791% |
| 2025-05-30 | 158.56 | 158.72 | 155.68 | 158.25 | -0.265% | 1,309,939 | +71.336% |
| 2025-05-29 | 161.14 | 161.14 | 157.92 | 158.67 | +0.272% | 594,768 | +70.883% |
| 2025-05-28 | 159.24 | 159.86 | 158.11 | 158.24 | -0.453% | 446,058 | +71.347% |
| 2025-05-27 | 157.61 | 159.17 | 157.08 | 158.96 | +2.462% | 661,731 | +70.571% |
| 2025-05-23 | 154.14 | 156.14 | 154.02 | 155.14 | -1.229% | 819,533 | +74.771% |
| 2025-05-22 | 156.86 | 158.56 | 156.66 | 157.07 | +0.236% | 632,742 | +72.624% |
| 2025-05-21 | 157.90 | 160.36 | 156.02 | 156.70 | -1.601% | 1,236,661 | +73.031% |
| 2025-05-20 | 158.84 | 159.44 | 158.09 | 159.25 | -0.382% | 4,903,402 | +70.261% |
| 2025-05-19 | 157.73 | 160.19 | 157.69 | 159.86 | -0.125% | 540,069 | +69.611% |
| 2025-05-16 | 160.25 | 160.25 | 158.62 | 160.06 | +0.207% | 441,894 | +69.399% |
| 2025-05-15 | 159.08 | 160.70 | 158.58 | 159.73 | -0.275% | 495,470 | +69.749% |
| 2025-05-14 | 159.48 | 160.43 | 159.03 | 160.17 | +0.945% | 682,344 | +69.283% |
| 2025-05-13 | 155.94 | 159.14 | 155.66 | 158.67 | +2.196% | 636,025 | +70.883% |
| 2025-05-12 | 154.55 | 155.29 | 153.07 | 155.26 | +4.679% | 1,288,139 | +74.636% |
| 2025-05-09 | 149.31 | 149.57 | 147.48 | 148.32 | -0.074% | 551,092 | +82.807% |
| 2025-05-08 | 148.49 | 149.92 | 147.24 | 148.43 | +1.138% | 627,939 | +82.672% |
| 2025-05-07 | 146.03 | 147.50 | 144.44 | 146.76 | +0.479% | 521,293 | +84.751% |
| 2025-05-06 | 145.19 | 147.15 | 144.72 | 146.06 | -0.835% | 433,250 | +85.636% |
| 2025-05-05 | 146.93 | 148.41 | 146.64 | 147.29 | -0.567% | 552,708 | +84.086% |
| 2025-05-02 | 147.40 | 148.88 | 146.87 | 148.13 | +1.619% | 619,034 | +83.042% |
| 2025-05-01 | 146.79 | 148.04 | 145.58 | 145.77 | +2.058% | 539,041 | +86.005% |
| 2025-04-30 | 139.67 | 143.42 | 138.77 | 142.83 | -0.014% | 482,192 | +89.834% |
| 2025-04-29 | 141.32 | 143.39 | 141.32 | 142.85 | +0.528% | 488,912 | +89.807% |
| 2025-04-28 | 142.34 | 142.84 | 139.96 | 142.10 | -0.162% | 480,268 | +90.809% |
| 2025-04-25 | 140.10 | 142.71 | 139.82 | 142.33 | +1.534% | 529,863 | +90.501% |
| 2025-04-24 | 136.25 | 140.32 | 136.24 | 140.18 | +3.829% | 511,189 | +93.423% |
| 2025-04-23 | 136.24 | 137.76 | 134.56 | 135.01 | +3.093% | 810,535 | +100.830% |
| 2025-04-22 | 129.52 | 131.91 | 128.93 | 130.96 | +2.465% | 598,062 | +107.040% |
| 2025-04-21 | 129.19 | 129.51 | 126.02 | 127.81 | -2.680% | 591,745 | +112.143% |
| 2025-04-17 | 133.01 | 133.01 | 130.63 | 131.33 | -0.605% | 838,718 | +106.457% |
| 2025-04-16 | 133.19 | 134.58 | 129.80 | 132.13 | -3.512% | 794,976 | +105.207% |
| 2025-04-15 | 136.77 | 137.99 | 136.30 | 136.94 | 0.000% | 478,809 | +97.999% |