IYY
iShares Dow Jones U.S. ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
187.13USD+0.716%(+1.33)207,414
IYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 187.29 | 187.62 | 187.03 | 187.12 | +0.710% | 207,414 | 0.000% |
| 2026-10-01 | 185.88 | 185.97 | 184.75 | 185.80 | +0.216% | 8,849 | +0.710% |
| 2026-09-30 | 186.21 | 186.85 | 185.38 | 185.40 | -0.205% | 10,921 | +0.928% |
| 2026-09-29 | 186.29 | 186.29 | 185.39 | 185.78 | -0.136% | 11,699 | +0.721% |
| 2026-09-28 | 186.71 | 186.91 | 185.69 | 186.03 | -0.777% | 12,467 | +0.585% |
| 2026-09-25 | 186.85 | 187.79 | 186.68 | 187.49 | +0.466% | 14,495 | -0.197% |
| 2026-09-24 | 185.74 | 186.88 | 185.74 | 186.62 | -0.019% | 11,121 | +0.268% |
| 2026-09-23 | 187.90 | 187.90 | 186.49 | 186.66 | -0.829% | 15,942 | +0.249% |
| 2026-09-22 | 188.22 | 188.50 | 187.99 | 188.22 | +0.078% | 8,376 | -0.582% |
| 2026-09-21 | 186.40 | 188.35 | 186.40 | 188.07 | +1.489% | 19,505 | -0.505% |
| 2026-09-18 | 185.34 | 185.34 | 184.47 | 185.31 | +0.059% | 18,107 | +0.977% |
| 2026-09-17 | 185.24 | 185.24 | 184.67 | 185.20 | +1.148% | 12,627 | +1.037% |
| 2026-09-16 | 184.32 | 184.81 | 182.17 | 183.10 | -0.436% | 10,356 | +2.196% |
| 2026-09-15 | 184.52 | 184.58 | 183.74 | 183.90 | -0.680% | 11,214 | +1.751% |
| 2026-09-14 | 184.66 | 185.68 | 184.57 | 185.16 | -0.436% | 13,319 | +1.059% |
| 2026-09-11 | 186.08 | 186.38 | 185.93 | 185.97 | +0.775% | 12,684 | +0.618% |
| 2026-09-10 | 184.55 | 185.00 | 184.20 | 184.54 | -0.593% | 18,841 | +1.398% |
| 2026-09-09 | 186.22 | 186.22 | 185.41 | 185.64 | -0.456% | 14,142 | +0.797% |
| 2026-09-08 | 187.43 | 187.43 | 186.40 | 186.49 | -0.611% | 17,102 | +0.338% |
| 2026-09-04 | 187.95 | 188.07 | 187.37 | 187.64 | -0.373% | 12,729 | -0.276% |
| 2026-09-03 | 187.05 | 188.46 | 187.05 | 188.34 | +1.084% | 11,296 | -0.648% |
| 2026-09-02 | 185.71 | 186.53 | 185.45 | 186.32 | +0.442% | 11,401 | +0.429% |
| 2026-09-01 | 185.61 | 186.19 | 184.93 | 185.50 | -0.717% | 15,561 | +0.873% |
| 2026-08-31 | 187.07 | 187.07 | 186.47 | 186.84 | -0.346% | 14,046 | +0.150% |
| 2026-08-28 | 188.13 | 188.89 | 187.25 | 187.49 | -0.256% | 12,492 | -0.197% |
| 2026-08-27 | 187.15 | 188.17 | 186.97 | 187.97 | +0.745% | 10,648 | -0.452% |
| 2026-08-26 | 186.30 | 186.97 | 186.25 | 186.58 | -0.057% | 9,327 | +0.289% |
| 2026-08-25 | 186.80 | 186.82 | 186.25 | 186.69 | +0.331% | 13,662 | +0.232% |
| 2026-08-24 | 186.36 | 186.43 | 186.00 | 186.07 | -0.374% | 10,806 | +0.564% |
| 2026-08-21 | 186.82 | 187.09 | 186.33 | 186.77 | +0.516% | 11,572 | +0.188% |
| 2026-08-20 | 186.82 | 187.12 | 185.80 | 185.81 | -0.859% | 31,728 | +0.705% |
| 2026-08-19 | 187.82 | 188.06 | 187.42 | 187.42 | +0.192% | 11,802 | -0.160% |
| 2026-08-18 | 187.45 | 187.52 | 187.01 | 187.06 | -0.764% | 12,046 | +0.032% |
| 2026-08-17 | 189.17 | 189.19 | 188.41 | 188.50 | -0.410% | 17,243 | -0.732% |
| 2026-08-14 | 189.68 | 189.68 | 189.19 | 189.28 | -0.197% | 4,835 | -1.139% |
| 2026-08-13 | 188.99 | 189.95 | 188.99 | 189.65 | +0.642% | 15,322 | -1.334% |
| 2026-08-12 | 188.80 | 188.86 | 188.21 | 188.44 | +0.346% | 16,989 | -0.700% |
| 2026-08-11 | 188.86 | 188.86 | 187.72 | 187.79 | -0.238% | 16,686 | -0.357% |
| 2026-08-10 | 188.31 | 188.73 | 188.23 | 188.24 | -0.165% | 20,908 | -0.594% |
| 2026-08-07 | 187.92 | 188.55 | 187.67 | 188.55 | +0.764% | 11,973 | -0.758% |
| 2026-08-06 | 187.56 | 187.92 | 186.99 | 187.12 | -0.176% | 19,703 | 0.000% |
| 2026-08-05 | 188.85 | 189.04 | 187.42 | 187.45 | -0.234% | 17,873 | -0.176% |
| 2026-08-04 | 185.35 | 188.37 | 185.28 | 187.89 | +1.804% | 204,611 | -0.410% |
| 2026-08-03 | 182.54 | 184.71 | 182.31 | 184.56 | +1.518% | 26,823 | +1.387% |
| 2026-07-31 | 181.50 | 182.16 | 180.53 | 181.80 | +0.664% | 154,936 | +2.926% |
| 2026-07-30 | 179.35 | 180.84 | 179.13 | 180.60 | +1.543% | 10,500 | +3.610% |
| 2026-07-29 | 180.28 | 180.96 | 177.85 | 177.85 | -1.543% | 24,375 | +5.209% |
| 2026-07-28 | 180.12 | 181.08 | 179.52 | 180.64 | +0.295% | 56,943 | +3.586% |
| 2026-07-27 | 181.38 | 181.67 | 179.37 | 180.11 | +0.061% | 32,682 | +3.892% |
| 2026-07-24 | 180.00 | 181.06 | 179.75 | 180.00 | +0.122% | 9,163 | +3.956% |
| 2026-07-23 | 180.03 | 180.44 | 179.28 | 179.78 | -1.193% | 16,095 | +4.083% |
| 2026-07-22 | 181.92 | 182.54 | 181.92 | 181.95 | -0.178% | 11,080 | +2.841% |
| 2026-07-21 | 181.84 | 182.35 | 181.24 | 182.27 | +0.856% | 17,075 | +2.658% |
| 2026-07-20 | 182.12 | 182.21 | 180.73 | 180.73 | -0.233% | 7,462 | +3.537% |
| 2026-07-17 | 180.66 | 181.99 | 180.51 | 181.15 | -0.973% | 9,989 | +3.296% |
| 2026-07-16 | 183.12 | 183.79 | 182.57 | 182.93 | -0.421% | 15,030 | +2.290% |
| 2026-07-15 | 183.75 | 184.03 | 182.76 | 183.70 | +0.297% | 18,324 | +1.860% |
| 2026-07-14 | 182.91 | 183.43 | 182.73 | 183.16 | +0.330% | 11,979 | +2.162% |
| 2026-07-13 | 183.24 | 183.71 | 182.31 | 182.56 | -0.745% | 15,915 | +2.499% |
| 2026-07-10 | 183.40 | 183.96 | 182.40 | 183.93 | +0.414% | 12,160 | +1.735% |
| 2026-07-09 | 182.05 | 183.35 | 181.81 | 183.17 | +0.785% | 25,762 | +2.156% |
| 2026-07-08 | 181.19 | 181.74 | 180.25 | 181.74 | -0.267% | 11,878 | +2.958% |
| 2026-07-07 | 183.06 | 183.06 | 181.74 | 182.23 | -0.551% | 14,111 | +2.683% |
| 2026-07-06 | 182.60 | 183.45 | 182.38 | 183.24 | +0.798% | 112,912 | +2.117% |
| 2026-07-02 | 182.41 | 182.59 | 180.62 | 181.79 | -0.074% | 16,994 | +2.932% |
| 2026-07-01 | 181.60 | 182.81 | 181.23 | 181.93 | -0.195% | 18,122 | +2.856% |
| 2026-06-30 | 180.71 | 182.43 | 180.71 | 182.28 | +0.813% | 18,689 | +2.655% |
| 2026-06-29 | 179.56 | 180.94 | 178.72 | 180.81 | +1.357% | 22,373 | +3.490% |
| 2026-06-26 | 177.91 | 179.46 | 177.91 | 178.39 | -0.235% | 11,907 | +4.894% |
| 2026-06-25 | 180.21 | 180.21 | 178.22 | 178.81 | +0.028% | 12,399 | +4.647% |
| 2026-06-24 | 179.15 | 180.25 | 178.18 | 178.76 | -0.073% | 13,152 | +4.677% |
| 2026-06-23 | 178.69 | 180.00 | 178.52 | 178.89 | -1.335% | 17,359 | +4.601% |
| 2026-06-22 | 182.25 | 182.68 | 181.18 | 181.31 | -0.500% | 23,350 | +3.204% |
| 2026-06-18 | 182.36 | 182.36 | 181.38 | 182.22 | +1.139% | 23,078 | +2.688% |
| 2026-06-17 | 182.66 | 182.73 | 180.00 | 180.17 | -1.223% | 22,350 | +3.857% |
| 2026-06-16 | 183.16 | 183.60 | 182.30 | 182.40 | -0.583% | 15,491 | +2.588% |
| 2026-06-15 | 182.99 | 183.92 | 182.99 | 183.47 | +1.572% | 23,476 | +1.989% |
| 2026-06-12 | 180.31 | 181.26 | 179.13 | 180.63 | +0.467% | 20,630 | +3.593% |
| 2026-06-11 | 177.35 | 180.27 | 177.05 | 179.79 | +1.778% | 27,992 | +4.077% |
| 2026-06-10 | 178.72 | 179.79 | 176.65 | 176.65 | -1.626% | 36,995 | +5.927% |
| 2026-06-09 | 180.90 | 181.34 | 175.91 | 179.57 | -0.228% | 27,677 | +4.204% |
| 2026-06-08 | 180.77 | 181.40 | 179.75 | 179.98 | +0.290% | 20,704 | +3.967% |
| 2026-06-05 | 183.24 | 183.24 | 179.26 | 179.46 | -2.658% | 14,952 | +4.268% |
| 2026-06-04 | 183.04 | 184.54 | 183.04 | 184.36 | +0.469% | 8,619 | +1.497% |
| 2026-06-03 | 184.64 | 184.64 | 183.50 | 183.50 | -0.730% | 10,121 | +1.973% |
| 2026-06-02 | 184.30 | 184.94 | 184.20 | 184.85 | +0.271% | 79,768 | +1.229% |
| 2026-06-01 | 183.61 | 184.82 | 183.60 | 184.35 | +0.299% | 29,610 | +1.503% |
| 2026-05-29 | 183.55 | 184.17 | 183.51 | 183.80 | +0.240% | 21,026 | +1.806% |
| 2026-05-28 | 182.20 | 183.50 | 182.20 | 183.36 | +0.570% | 15,190 | +2.051% |
| 2026-05-27 | 182.67 | 182.67 | 181.85 | 182.32 | -0.044% | 13,956 | +2.633% |
| 2026-05-26 | 182.23 | 182.58 | 182.02 | 182.40 | +0.735% | 15,881 | +2.588% |
| 2026-05-22 | 181.33 | 181.79 | 181.07 | 181.07 | +0.377% | 16,713 | +3.341% |
| 2026-05-21 | 179.51 | 180.58 | 179.01 | 180.39 | +0.245% | 23,190 | +3.731% |
| 2026-05-20 | 178.63 | 179.98 | 178.21 | 179.95 | +1.096% | 14,455 | +3.984% |
| 2026-05-19 | 178.12 | 178.84 | 177.59 | 178.00 | -0.659% | 10,942 | +5.124% |
| 2026-05-18 | 179.46 | 179.65 | 177.96 | 179.18 | -0.084% | 15,882 | +4.431% |
| 2026-05-15 | 180.05 | 180.19 | 179.16 | 179.33 | -1.163% | 21,458 | +4.344% |
| 2026-05-14 | 180.65 | 181.89 | 180.65 | 181.44 | +0.705% | 16,515 | +3.131% |
| 2026-05-13 | 179.22 | 180.49 | 178.80 | 180.17 | +0.519% | 11,987 | +3.857% |
| 2026-05-12 | 179.00 | 179.25 | 177.68 | 179.24 | -0.189% | 10,234 | +4.396% |
| 2026-05-11 | 178.81 | 179.95 | 178.81 | 179.58 | +0.212% | 11,204 | +4.199% |
| 2026-05-08 | 178.71 | 179.24 | 178.71 | 179.20 | +0.816% | 15,333 | +4.420% |
| 2026-05-07 | 178.85 | 178.91 | 177.44 | 177.75 | -0.504% | 17,831 | +5.271% |
| 2026-05-06 | 177.25 | 178.65 | 177.25 | 178.65 | +1.468% | 31,048 | +4.741% |
| 2026-05-05 | 175.43 | 176.39 | 175.43 | 176.06 | +0.804% | 16,677 | +6.279% |
| 2026-05-04 | 175.17 | 175.69 | 174.02 | 174.66 | -0.354% | 26,707 | +7.134% |
| 2026-05-01 | 175.46 | 176.22 | 175.28 | 175.28 | +0.257% | 27,364 | +6.755% |
| 2026-04-30 | 173.79 | 175.01 | 173.09 | 174.83 | +1.058% | 16,362 | +7.030% |
| 2026-04-29 | 173.06 | 173.06 | 172.36 | 173.00 | -0.075% | 19,495 | +8.162% |
| 2026-04-28 | 173.37 | 173.38 | 172.64 | 173.13 | -0.506% | 15,356 | +8.081% |
| 2026-04-27 | 173.48 | 174.12 | 173.48 | 174.01 | +0.150% | 14,415 | +7.534% |
| 2026-04-24 | 173.22 | 173.82 | 172.65 | 173.75 | +0.730% | 17,064 | +7.695% |
| 2026-04-23 | 172.78 | 173.34 | 171.11 | 172.49 | -0.410% | 18,257 | +8.482% |
| 2026-04-22 | 172.88 | 173.20 | 172.70 | 173.20 | +0.974% | 23,064 | +8.037% |
| 2026-04-21 | 173.09 | 173.31 | 171.38 | 171.53 | -0.660% | 41,930 | +9.089% |
| 2026-04-20 | 172.50 | 172.90 | 172.01 | 172.67 | -0.168% | 32,548 | +8.369% |
| 2026-04-17 | 171.89 | 173.46 | 171.89 | 172.96 | +1.271% | 24,041 | +8.187% |
| 2026-04-16 | 170.52 | 170.96 | 170.02 | 170.79 | +0.247% | 38,114 | +9.561% |
| 2026-04-15 | 169.18 | 170.38 | 169.11 | 170.37 | +0.787% | 29,503 | +9.832% |
| 2026-04-14 | 167.65 | 169.08 | 167.62 | 169.04 | +1.149% | 63,582 | +10.696% |
| 2026-04-13 | 164.84 | 167.12 | 164.77 | 167.12 | +1.052% | 28,160 | +11.967% |
| 2026-04-10 | 165.99 | 165.99 | 165.14 | 165.38 | -0.054% | 15,524 | +13.145% |
| 2026-04-09 | 164.36 | 165.75 | 164.09 | 165.47 | +0.480% | 20,611 | +13.084% |
| 2026-04-08 | 164.84 | 164.99 | 163.69 | 164.68 | +2.489% | 49,099 | +13.626% |
| 2026-04-07 | 159.93 | 160.68 | 158.72 | 160.68 | +0.093% | 33,449 | +16.455% |
| 2026-04-06 | 159.90 | 160.53 | 159.90 | 160.53 | +0.451% | 24,769 | +16.564% |
| 2026-04-02 | 157.62 | 160.30 | 157.21 | 159.81 | +0.100% | 25,208 | +17.089% |
| 2026-04-01 | 159.42 | 160.41 | 159.23 | 159.65 | +0.757% | 41,930 | +17.206% |
| 2026-03-31 | 155.61 | 158.61 | 155.61 | 158.45 | +2.983% | 44,618 | +18.094% |
| 2026-03-30 | 155.87 | 155.97 | 153.31 | 153.86 | -0.369% | 41,524 | +21.617% |
| 2026-03-27 | 156.42 | 156.43 | 154.25 | 154.43 | -1.762% | 55,218 | +21.168% |
| 2026-03-26 | 158.73 | 159.49 | 157.10 | 157.20 | -1.756% | 20,287 | +19.033% |
| 2026-03-25 | 160.35 | 160.90 | 159.42 | 160.01 | +0.597% | 25,448 | +16.943% |
| 2026-03-24 | 158.48 | 159.87 | 158.47 | 159.06 | -0.338% | 29,806 | +17.641% |
| 2026-03-23 | 160.00 | 161.31 | 159.35 | 159.60 | +1.173% | 48,489 | +17.243% |
| 2026-03-20 | 159.94 | 159.94 | 157.11 | 157.75 | -1.499% | 244,483 | +18.618% |
| 2026-03-19 | 159.33 | 160.78 | 159.00 | 160.15 | -0.237% | 41,513 | +16.840% |
| 2026-03-18 | 162.08 | 162.31 | 160.53 | 160.53 | -1.376% | 21,052 | +16.564% |
| 2026-03-17 | 163.14 | 163.63 | 162.75 | 162.77 | +0.074% | 22,456 | +14.960% |
| 2026-03-16 | 162.47 | 163.14 | 162.29 | 162.65 | +1.025% | 25,003 | +15.045% |
| 2026-03-13 | 162.77 | 163.36 | 160.94 | 161.00 | -0.574% | 25,436 | +16.224% |
| 2026-03-12 | 163.17 | 163.20 | 161.88 | 161.93 | -1.520% | 20,154 | +15.556% |
| 2026-03-11 | 164.81 | 164.97 | 163.96 | 164.43 | -0.103% | 16,065 | +13.799% |
| 2026-03-10 | 164.85 | 166.22 | 164.50 | 164.60 | -0.230% | 28,562 | +13.682% |
| 2026-03-09 | 161.98 | 165.04 | 161.22 | 164.98 | +0.850% | 33,308 | +13.420% |
| 2026-03-06 | 163.69 | 164.37 | 162.96 | 163.59 | -1.321% | 29,045 | +14.384% |
| 2026-03-05 | 165.82 | 166.58 | 164.61 | 165.78 | -0.606% | 28,447 | +12.872% |
| 2026-03-04 | 165.97 | 167.11 | 165.76 | 166.79 | +0.765% | 21,358 | +12.189% |
| 2026-03-03 | 164.25 | 166.02 | 162.93 | 165.52 | -0.979% | 57,076 | +13.048% |
| 2026-03-02 | 165.21 | 167.66 | 165.00 | 167.16 | +0.012% | 30,015 | +11.941% |
| 2026-02-27 | 166.16 | 167.14 | 166.15 | 167.14 | -0.411% | 17,664 | +11.954% |
| 2026-02-26 | 168.77 | 168.77 | 166.69 | 167.83 | -0.445% | 14,412 | +11.494% |
| 2026-02-25 | 168.03 | 168.75 | 167.94 | 168.58 | +0.807% | 20,105 | +10.998% |
| 2026-02-24 | 165.77 | 167.33 | 165.50 | 167.23 | +0.796% | 19,911 | +11.894% |
| 2026-02-23 | 167.28 | 167.28 | 165.57 | 165.91 | -1.062% | 21,521 | +12.784% |
| 2026-02-20 | 166.22 | 167.83 | 166.22 | 167.69 | +0.624% | 33,141 | +11.586% |
| 2026-02-19 | 166.39 | 166.87 | 166.10 | 166.65 | -0.257% | 17,510 | +12.283% |
| 2026-02-18 | 166.51 | 167.78 | 166.48 | 167.08 | +0.560% | 17,699 | +11.994% |
| 2026-02-17 | 165.53 | 166.60 | 164.63 | 166.15 | +0.096% | 21,241 | +12.621% |
| 2026-02-13 | 165.90 | 167.00 | 165.36 | 165.99 | +0.187% | 21,482 | +12.730% |
| 2026-02-12 | 168.91 | 169.10 | 165.56 | 165.68 | -1.621% | 42,956 | +12.941% |
| 2026-02-11 | 169.58 | 169.66 | 167.84 | 168.41 | 0.000% | 16,994 | +11.110% |
| 2026-02-10 | 169.11 | 169.42 | 168.37 | 168.41 | -0.326% | 18,177 | +11.110% |
| 2026-02-09 | 167.85 | 169.36 | 167.83 | 168.96 | +0.536% | 29,339 | +10.748% |
| 2026-02-06 | 165.67 | 168.42 | 165.67 | 168.06 | +2.065% | 20,691 | +11.341% |
| 2026-02-05 | 165.54 | 166.09 | 164.38 | 164.66 | -1.259% | 33,124 | +13.640% |
| 2026-02-04 | 167.89 | 167.93 | 165.74 | 166.76 | -0.489% | 38,925 | +12.209% |
| 2026-02-03 | 169.09 | 169.24 | 166.29 | 167.58 | -0.814% | 28,388 | +11.660% |
| 2026-02-02 | 167.48 | 169.31 | 167.48 | 168.96 | +0.509% | 36,108 | +10.751% |
| 2026-01-30 | 168.31 | 168.58 | 167.08 | 168.10 | -0.480% | 28,591 | +11.315% |
| 2026-01-29 | 169.57 | 169.57 | 166.81 | 168.91 | -0.207% | 21,170 | +10.781% |
| 2026-01-28 | 169.65 | 169.72 | 168.95 | 169.26 | -0.053% | 23,245 | +10.552% |
| 2026-01-27 | 169.00 | 169.53 | 168.96 | 169.35 | +0.391% | 27,589 | +10.493% |
| 2026-01-26 | 168.07 | 168.95 | 168.07 | 168.69 | +0.471% | 17,496 | +10.925% |
| 2026-01-23 | 167.88 | 168.27 | 167.53 | 167.90 | -0.042% | 18,996 | +11.447% |
| 2026-01-22 | 168.04 | 168.43 | 167.61 | 167.97 | +0.563% | 43,648 | +11.401% |
| 2026-01-21 | 165.81 | 167.79 | 165.52 | 167.03 | +1.132% | 45,397 | +12.028% |
| 2026-01-20 | 166.20 | 166.82 | 164.93 | 165.16 | -1.976% | 57,883 | +13.296% |
| 2026-01-16 | 169.01 | 169.01 | 168.25 | 168.49 | -0.047% | 29,517 | +11.057% |
| 2026-01-15 | 169.19 | 169.46 | 168.50 | 168.57 | +0.244% | 23,404 | +11.004% |
| 2026-01-14 | 168.31 | 168.31 | 167.19 | 168.16 | -0.479% | 16,367 | +11.275% |
| 2026-01-13 | 169.49 | 169.49 | 168.42 | 168.97 | -0.165% | 49,881 | +10.742% |
| 2026-01-12 | 168.29 | 169.42 | 168.29 | 169.25 | +0.173% | 34,608 | +10.558% |
| 2026-01-09 | 168.28 | 169.22 | 168.14 | 168.96 | +0.582% | 52,845 | +10.749% |
| 2026-01-08 | 167.75 | 168.17 | 167.64 | 167.98 | -0.006% | 32,909 | +11.394% |
| 2026-01-07 | 168.71 | 168.99 | 167.90 | 167.99 | -0.320% | 26,485 | +11.388% |
| 2026-01-06 | 167.58 | 168.60 | 167.49 | 168.53 | +0.675% | 49,708 | +11.031% |
| 2026-01-05 | 166.98 | 167.73 | 166.98 | 167.40 | +0.692% | 25,733 | +11.780% |
| 2026-01-02 | 166.64 | 167.01 | 165.58 | 166.25 | +0.265% | 69,142 | +12.553% |
| 2025-12-31 | 167.10 | 167.10 | 165.81 | 165.81 | -0.748% | 23,211 | +12.852% |
| 2025-12-30 | 167.11 | 167.41 | 167.05 | 167.06 | -0.137% | 14,931 | +12.008% |
| 2025-12-29 | 167.17 | 167.69 | 166.90 | 167.29 | -0.363% | 28,959 | +11.854% |
| 2025-12-26 | 167.98 | 168.25 | 167.73 | 167.90 | -0.052% | 22,022 | +11.447% |
| 2025-12-24 | 167.44 | 168.08 | 167.44 | 167.99 | +0.315% | 22,752 | +11.389% |
| 2025-12-23 | 166.44 | 167.46 | 166.44 | 167.46 | +0.414% | 26,145 | +11.740% |
| 2025-12-22 | 166.54 | 166.84 | 166.29 | 166.77 | +0.646% | 28,033 | +12.202% |
| 2025-12-19 | 164.74 | 165.75 | 164.69 | 165.70 | +0.957% | 44,772 | +12.927% |
| 2025-12-18 | 164.52 | 165.10 | 163.87 | 164.13 | +0.767% | 30,085 | +14.007% |
| 2025-12-17 | 164.98 | 165.07 | 162.86 | 162.88 | -1.087% | 24,783 | +14.882% |
| 2025-12-16 | 164.68 | 165.21 | 163.86 | 164.67 | -0.604% | 43,246 | +13.633% |
| 2025-12-15 | 166.98 | 166.98 | 165.42 | 165.67 | -0.223% | 49,612 | +12.947% |
| 2025-12-12 | 167.72 | 167.79 | 165.35 | 166.04 | -1.043% | 43,455 | +12.696% |
| 2025-12-11 | 166.94 | 167.86 | 166.37 | 167.79 | +0.209% | 20,846 | +11.520% |
| 2025-12-10 | 166.20 | 167.72 | 166.06 | 167.44 | +0.734% | 24,801 | +11.753% |
| 2025-12-09 | 166.32 | 166.83 | 166.14 | 166.22 | -0.111% | 19,292 | +12.574% |
| 2025-12-08 | 167.05 | 167.05 | 165.90 | 166.41 | -0.297% | 39,280 | +12.449% |
| 2025-12-05 | 166.94 | 167.48 | 166.68 | 166.90 | +0.156% | 38,632 | +12.115% |
| 2025-12-04 | 166.79 | 166.79 | 166.07 | 166.64 | +0.126% | 52,909 | +12.290% |
| 2025-12-03 | 165.50 | 166.62 | 165.50 | 166.43 | +0.356% | 19,296 | +12.432% |
| 2025-12-02 | 165.94 | 166.35 | 165.63 | 165.84 | +0.193% | 19,686 | +12.832% |
| 2025-12-01 | 165.02 | 166.21 | 165.02 | 165.52 | -0.419% | 30,689 | +13.050% |
| 2025-11-28 | 165.69 | 166.22 | 165.69 | 166.22 | +0.500% | 12,151 | +12.576% |
| 2025-11-26 | 164.97 | 165.79 | 164.83 | 165.39 | +0.699% | 15,086 | +13.139% |
| 2025-11-25 | 162.60 | 164.24 | 161.74 | 164.24 | +1.010% | 49,728 | +13.929% |
| 2025-11-24 | 161.09 | 162.87 | 161.09 | 162.60 | +1.546% | 27,769 | +15.080% |
| 2025-11-21 | 159.28 | 161.43 | 158.24 | 160.13 | +1.057% | 34,238 | +16.859% |
| 2025-11-20 | 163.70 | 164.20 | 158.45 | 158.45 | -1.633% | 32,530 | +18.094% |
| 2025-11-19 | 160.58 | 162.14 | 160.26 | 161.08 | +0.380% | 40,162 | +16.166% |
| 2025-11-18 | 160.79 | 161.61 | 159.79 | 160.47 | -0.753% | 40,747 | +16.607% |
| 2025-11-17 | 162.98 | 163.89 | 161.00 | 161.69 | -0.981% | 20,295 | +15.729% |
| 2025-11-14 | 161.77 | 164.29 | 161.49 | 163.29 | -0.067% | 28,138 | +14.594% |
| 2025-11-13 | 165.69 | 165.69 | 163.23 | 163.40 | -1.723% | 47,349 | +14.516% |
| 2025-11-12 | 166.72 | 166.83 | 166.06 | 166.26 | +0.053% | 20,981 | +12.543% |
| 2025-11-11 | 165.66 | 166.40 | 165.37 | 166.18 | +0.137% | 14,138 | +12.603% |
| 2025-11-10 | 165.07 | 166.13 | 164.63 | 165.95 | +1.536% | 17,792 | +12.757% |
| 2025-11-07 | 162.41 | 163.44 | 161.00 | 163.44 | +0.220% | 75,974 | +14.488% |
| 2025-11-06 | 164.80 | 164.80 | 162.94 | 163.08 | -1.246% | 18,421 | +14.740% |
| 2025-11-05 | 164.12 | 165.68 | 164.12 | 165.14 | +0.517% | 17,209 | +13.310% |
| 2025-11-04 | 164.49 | 165.41 | 164.27 | 164.29 | -1.209% | 29,299 | +13.896% |
| 2025-11-03 | 166.96 | 166.96 | 165.68 | 166.30 | +0.090% | 17,607 | +12.520% |
| 2025-10-31 | 166.83 | 166.83 | 165.48 | 166.15 | +0.334% | 12,306 | +12.621% |
| 2025-10-30 | 166.34 | 166.96 | 165.60 | 165.60 | -0.959% | 17,132 | +12.997% |
| 2025-10-29 | 167.57 | 167.88 | 166.51 | 167.20 | -0.143% | 16,525 | +11.914% |
| 2025-10-28 | 167.56 | 167.70 | 166.97 | 167.44 | +0.231% | 25,918 | +11.753% |
| 2025-10-27 | 166.55 | 167.11 | 166.41 | 167.05 | +1.208% | 22,605 | +12.011% |
| 2025-10-24 | 165.10 | 165.48 | 164.97 | 165.06 | +0.765% | 15,622 | +13.365% |
| 2025-10-23 | 162.82 | 164.00 | 162.82 | 163.81 | +0.662% | 14,979 | +14.232% |
| 2025-10-22 | 163.73 | 163.91 | 161.77 | 162.73 | -0.635% | 23,997 | +14.988% |
| 2025-10-21 | 163.56 | 164.10 | 163.50 | 163.77 | -0.006% | 16,744 | +14.258% |
| 2025-10-20 | 162.62 | 163.93 | 162.62 | 163.78 | +1.105% | 29,678 | +14.251% |
| 2025-10-17 | 160.74 | 162.24 | 160.74 | 161.99 | +0.567% | 16,892 | +15.513% |
| 2025-10-16 | 162.67 | 163.05 | 160.77 | 161.08 | -0.766% | 24,263 | +16.168% |
| 2025-10-15 | 162.87 | 163.41 | 161.24 | 162.32 | +0.390% | 20,126 | +15.278% |
| 2025-10-14 | 160.22 | 162.46 | 159.47 | 161.69 | -0.019% | 35,395 | +15.728% |
| 2025-10-13 | 161.02 | 161.97 | 161.02 | 161.72 | +1.520% | 26,618 | +15.706% |
| 2025-10-10 | 163.90 | 164.27 | 159.24 | 159.30 | -2.617% | 82,022 | +17.464% |
| 2025-10-09 | 164.26 | 164.26 | 163.32 | 163.58 | -0.347% | 15,371 | +14.391% |
| 2025-10-08 | 163.55 | 164.18 | 163.34 | 164.15 | +0.627% | 21,157 | +13.993% |
| 2025-10-07 | 164.11 | 164.11 | 162.77 | 163.13 | -0.425% | 16,333 | +14.708% |
| 2025-10-06 | 164.04 | 164.05 | 163.34 | 163.82 | +0.370% | 13,120 | +14.220% |
| 2025-10-03 | 163.41 | 164.11 | 163.03 | 163.22 | -0.037% | 14,763 | +14.643% |
| 2025-10-02 | 163.58 | 163.58 | 162.75 | 163.28 | +0.147% | 11,611 | +14.601% |
| 2025-10-01 | 161.69 | 163.14 | 161.69 | 163.04 | +0.346% | 27,412 | +14.769% |
| 2025-09-30 | 161.89 | 162.53 | 161.37 | 162.48 | +0.363% | 26,112 | +15.166% |
| 2025-09-29 | 162.02 | 162.22 | 161.59 | 161.89 | +0.279% | 13,206 | +15.585% |
| 2025-09-26 | 160.80 | 161.47 | 160.54 | 161.44 | +0.604% | 8,442 | +15.907% |
| 2025-09-25 | 160.43 | 160.86 | 159.96 | 160.47 | -0.532% | 15,402 | +16.607% |
| 2025-09-24 | 162.34 | 162.34 | 161.00 | 161.33 | -0.367% | 12,004 | +15.987% |
| 2025-09-23 | 162.90 | 162.91 | 161.69 | 161.92 | -0.552% | 28,494 | +15.562% |
| 2025-09-22 | 161.82 | 162.92 | 161.82 | 162.82 | +0.457% | 12,481 | +14.924% |
| 2025-09-19 | 162.04 | 162.26 | 161.30 | 162.08 | +0.428% | 29,903 | +15.449% |
| 2025-09-18 | 161.35 | 161.94 | 160.97 | 161.39 | +0.555% | 26,928 | +15.943% |
| 2025-09-17 | 160.87 | 161.20 | 159.60 | 160.50 | -0.087% | 25,024 | +16.586% |
| 2025-09-16 | 160.97 | 160.97 | 160.52 | 160.64 | -0.400% | 27,554 | +16.484% |
| 2025-09-15 | 160.95 | 161.37 | 160.95 | 161.28 | +0.489% | 14,677 | +16.018% |
| 2025-09-12 | 160.77 | 160.85 | 160.50 | 160.50 | -0.100% | 11,643 | +16.586% |
| 2025-09-11 | 159.69 | 160.81 | 159.67 | 160.66 | +0.822% | 22,601 | +16.470% |
| 2025-09-10 | 159.72 | 159.87 | 158.96 | 159.35 | +0.290% | 19,136 | +17.427% |
| 2025-09-09 | 158.74 | 158.93 | 158.18 | 158.89 | +0.183% | 16,717 | +17.767% |
| 2025-09-08 | 158.41 | 158.70 | 158.25 | 158.60 | +0.259% | 16,960 | +17.982% |
| 2025-09-05 | 159.18 | 159.37 | 157.35 | 158.19 | -0.221% | 11,157 | +18.288% |
| 2025-09-04 | 157.30 | 158.54 | 157.16 | 158.54 | +0.878% | 15,341 | +18.027% |
| 2025-09-03 | 157.02 | 157.28 | 156.42 | 157.16 | +0.435% | 19,233 | +19.063% |
| 2025-09-02 | 155.69 | 156.48 | 155.11 | 156.48 | -0.641% | 30,589 | +19.581% |
| 2025-08-29 | 158.19 | 158.19 | 157.12 | 157.49 | -0.600% | 14,158 | +18.814% |
| 2025-08-28 | 158.02 | 158.57 | 157.83 | 158.44 | +0.355% | 22,405 | +18.101% |
| 2025-08-27 | 157.30 | 158.06 | 157.30 | 157.88 | +0.211% | 8,224 | +18.520% |
| 2025-08-26 | 156.72 | 157.55 | 156.72 | 157.55 | +0.464% | 11,173 | +18.771% |
| 2025-08-25 | 157.19 | 157.48 | 156.82 | 156.82 | -0.476% | 18,075 | +19.322% |
| 2025-08-22 | 155.50 | 157.85 | 155.50 | 157.57 | +1.632% | 14,037 | +18.754% |
| 2025-08-21 | 155.26 | 155.56 | 154.72 | 155.04 | -0.341% | 27,763 | +20.691% |
| 2025-08-20 | 156.02 | 156.02 | 154.43 | 155.57 | -0.256% | 8,546 | +20.280% |
| 2025-08-19 | 156.81 | 157.10 | 155.78 | 155.97 | -0.612% | 20,798 | +19.972% |
| 2025-08-18 | 156.89 | 156.99 | 156.70 | 156.93 | +0.045% | 19,974 | +19.238% |
| 2025-08-15 | 157.56 | 157.56 | 156.83 | 156.86 | -0.286% | 26,271 | +19.291% |
| 2025-08-14 | 156.74 | 157.39 | 156.74 | 157.31 | -0.089% | 11,726 | +18.950% |
| 2025-08-13 | 157.24 | 157.54 | 156.87 | 157.45 | +0.421% | 31,767 | +18.844% |
| 2025-08-12 | 155.89 | 156.79 | 155.57 | 156.79 | +1.161% | 17,078 | +19.344% |
| 2025-08-11 | 155.30 | 155.68 | 154.71 | 154.99 | -0.189% | 13,886 | +20.730% |
| 2025-08-08 | 154.62 | 155.44 | 154.62 | 155.28 | +0.651% | 10,405 | +20.502% |
| 2025-08-07 | 155.23 | 155.50 | 153.50 | 154.28 | -0.019% | 23,326 | +21.286% |
| 2025-08-06 | 153.62 | 154.43 | 153.34 | 154.31 | +0.648% | 11,235 | +21.262% |
| 2025-08-05 | 154.20 | 154.34 | 152.99 | 153.32 | -0.431% | 11,438 | +22.048% |
| 2025-08-04 | 152.79 | 153.98 | 152.79 | 153.98 | +1.476% | 19,453 | +21.522% |
| 2025-08-01 | 152.68 | 152.68 | 151.09 | 151.74 | -1.704% | 36,639 | +23.316% |
| 2025-07-31 | 156.10 | 156.17 | 154.16 | 154.37 | -0.304% | 17,147 | +21.215% |
| 2025-07-30 | 155.38 | 155.65 | 154.29 | 154.84 | -0.155% | 17,270 | +20.847% |
| 2025-07-29 | 155.81 | 155.87 | 154.89 | 155.08 | -0.251% | 23,462 | +20.660% |
| 2025-07-28 | 155.73 | 155.76 | 155.22 | 155.47 | -0.004% | 16,345 | +20.358% |
| 2025-07-25 | 155.10 | 155.61 | 155.00 | 155.48 | +0.463% | 9,398 | +20.353% |
| 2025-07-24 | 154.99 | 155.15 | 154.76 | 154.76 | 0.000% | 18,431 | +20.910% |
| 2025-07-23 | 154.10 | 154.76 | 153.88 | 154.76 | +0.781% | 21,997 | +20.910% |
| 2025-07-22 | 153.61 | 153.72 | 153.06 | 153.56 | +0.111% | 15,679 | +21.855% |
| 2025-07-21 | 153.44 | 154.18 | 153.39 | 153.39 | +0.070% | 28,418 | +21.990% |
| 2025-07-18 | 153.78 | 153.78 | 152.97 | 153.28 | -0.018% | 34,834 | +22.076% |
| 2025-07-17 | 152.56 | 153.47 | 152.56 | 153.31 | +0.591% | 17,953 | +22.053% |
| 2025-07-16 | 152.27 | 152.45 | 150.90 | 152.41 | +0.316% | 17,092 | +22.774% |
| 2025-07-15 | 153.33 | 153.33 | 151.93 | 151.93 | -0.374% | 18,156 | +23.162% |
| 2025-07-14 | 151.98 | 152.67 | 151.94 | 152.50 | +0.164% | 36,918 | +22.702% |
| 2025-07-11 | 152.13 | 152.55 | 151.90 | 152.25 | -0.386% | 27,365 | +22.903% |
| 2025-07-10 | 152.52 | 153.13 | 152.18 | 152.84 | +0.236% | 30,209 | +22.429% |
| 2025-07-09 | 152.12 | 152.56 | 151.90 | 152.48 | +0.607% | 18,140 | +22.718% |
| 2025-07-08 | 151.83 | 151.92 | 151.45 | 151.56 | -0.073% | 36,817 | +23.463% |
| 2025-07-07 | 152.31 | 152.39 | 151.29 | 151.67 | -0.668% | 27,173 | +23.373% |
| 2025-07-03 | 152.13 | 152.85 | 152.12 | 152.69 | +0.812% | 12,993 | +22.549% |
| 2025-07-02 | 150.57 | 151.51 | 150.57 | 151.46 | +0.474% | 59,123 | +23.544% |
| 2025-07-01 | 150.43 | 151.03 | 150.20 | 150.75 | -0.086% | 249,457 | +24.130% |
| 2025-06-30 | 150.53 | 151.00 | 150.18 | 150.87 | +0.567% | 128,477 | +24.024% |
| 2025-06-27 | 149.48 | 150.38 | 149.38 | 150.02 | +0.525% | 21,735 | +24.727% |
| 2025-06-26 | 148.67 | 149.26 | 148.52 | 149.24 | +0.821% | 19,429 | +25.382% |
| 2025-06-25 | 148.39 | 148.47 | 147.92 | 148.03 | -0.111% | 12,054 | +26.411% |
| 2025-06-24 | 147.55 | 148.32 | 147.30 | 148.19 | +1.174% | 18,118 | +26.270% |
| 2025-06-23 | 145.07 | 146.47 | 144.49 | 146.47 | +0.930% | 20,094 | +27.753% |
| 2025-06-20 | 146.05 | 146.31 | 144.82 | 145.12 | -0.220% | 21,828 | +28.942% |
| 2025-06-18 | 145.67 | 146.25 | 145.36 | 145.44 | +0.048% | 15,592 | +28.658% |
| 2025-06-17 | 146.00 | 146.24 | 145.30 | 145.37 | -0.832% | 13,224 | +28.720% |
| 2025-06-16 | 146.12 | 146.94 | 146.12 | 146.59 | +0.749% | 18,767 | +27.649% |
| 2025-06-13 | 145.76 | 146.71 | 145.21 | 145.50 | -1.115% | 21,786 | +28.605% |
| 2025-06-12 | 146.21 | 147.17 | 146.21 | 147.14 | +0.307% | 28,151 | +27.171% |
| 2025-06-11 | 147.48 | 147.64 | 146.41 | 146.69 | -0.292% | 18,818 | +27.562% |
| 2025-06-10 | 146.41 | 147.12 | 146.38 | 147.12 | +0.540% | 11,865 | +27.189% |
| 2025-06-09 | 146.37 | 146.68 | 146.17 | 146.33 | +0.055% | 19,332 | +27.875% |
| 2025-06-06 | 146.16 | 146.65 | 145.72 | 146.25 | +1.092% | 18,612 | +27.945% |
| 2025-06-05 | 145.69 | 146.14 | 144.39 | 144.67 | -0.523% | 15,901 | +29.343% |
| 2025-06-04 | 145.74 | 145.84 | 145.38 | 145.43 | +0.014% | 14,851 | +28.667% |
| 2025-06-03 | 144.48 | 145.58 | 144.32 | 145.41 | +0.699% | 14,950 | +28.684% |
| 2025-06-02 | 143.40 | 144.45 | 142.72 | 144.40 | +0.501% | 16,562 | +29.584% |
| 2025-05-30 | 143.44 | 144.08 | 142.34 | 143.68 | -0.118% | 30,917 | +30.234% |
| 2025-05-29 | 144.71 | 144.71 | 143.06 | 143.85 | +0.335% | 38,004 | +30.080% |
| 2025-05-28 | 144.17 | 144.17 | 143.30 | 143.37 | -0.507% | 34,306 | +30.515% |
| 2025-05-27 | 142.99 | 144.14 | 142.58 | 144.10 | +2.068% | 65,693 | +29.854% |
| 2025-05-23 | 140.22 | 141.74 | 140.22 | 141.18 | -0.626% | 17,091 | +32.540% |
| 2025-05-22 | 142.05 | 143.00 | 141.87 | 142.07 | +0.014% | 18,180 | +31.710% |
| 2025-05-21 | 143.58 | 144.39 | 141.97 | 142.05 | -1.743% | 24,584 | +31.728% |
| 2025-05-20 | 144.74 | 144.89 | 144.00 | 144.57 | -0.338% | 19,121 | +29.432% |
| 2025-05-19 | 143.37 | 145.20 | 143.18 | 145.06 | +0.034% | 44,044 | +28.995% |
| 2025-05-16 | 144.27 | 145.01 | 143.90 | 145.01 | +0.659% | 24,647 | +29.039% |
| 2025-05-15 | 142.99 | 144.08 | 142.79 | 144.06 | +0.460% | 17,788 | +29.890% |
| 2025-05-14 | 143.41 | 143.60 | 143.06 | 143.40 | +0.098% | 25,839 | +30.488% |
| 2025-05-13 | 142.49 | 143.71 | 142.32 | 143.26 | +0.717% | 27,810 | +30.616% |
| 2025-05-12 | 142.00 | 142.24 | 140.98 | 142.24 | +3.312% | 44,004 | +31.552% |
| 2025-05-09 | 138.31 | 138.43 | 137.33 | 137.68 | -0.051% | 16,655 | +35.909% |
| 2025-05-08 | 137.89 | 139.09 | 137.06 | 137.75 | +0.650% | 146,411 | +35.840% |
| 2025-05-07 | 136.57 | 137.29 | 135.94 | 136.86 | +0.499% | 22,599 | +36.724% |
| 2025-05-06 | 136.06 | 137.02 | 135.89 | 136.18 | -0.859% | 16,433 | +37.406% |
| 2025-05-05 | 137.01 | 138.01 | 136.97 | 137.36 | -0.572% | 16,022 | +36.226% |
| 2025-05-02 | 137.60 | 138.38 | 137.05 | 138.15 | +1.611% | 43,889 | +35.447% |
| 2025-05-01 | 136.38 | 137.40 | 135.96 | 135.96 | +0.719% | 21,829 | +37.629% |
| 2025-04-30 | 133.23 | 135.24 | 131.93 | 134.99 | -0.052% | 27,514 | +38.618% |
| 2025-04-29 | 133.76 | 135.28 | 133.76 | 135.06 | +0.596% | 24,019 | +38.546% |
| 2025-04-28 | 134.43 | 134.75 | 133.04 | 134.26 | +0.067% | 19,063 | +39.371% |
| 2025-04-25 | 133.09 | 134.18 | 132.75 | 134.17 | +0.766% | 24,736 | +39.465% |
| 2025-04-24 | 130.75 | 133.36 | 130.44 | 133.15 | +2.093% | 33,627 | +40.533% |
| 2025-04-23 | 131.63 | 132.56 | 130.10 | 130.42 | +1.684% | 74,045 | +43.475% |
| 2025-04-22 | 126.42 | 128.65 | 126.34 | 128.26 | +2.518% | 65,964 | +45.891% |
| 2025-04-21 | 126.94 | 126.94 | 123.77 | 125.11 | -2.395% | 48,639 | +49.564% |
| 2025-04-17 | 128.43 | 129.21 | 127.81 | 128.18 | +0.180% | 27,315 | +45.982% |
| 2025-04-16 | 129.18 | 130.09 | 126.76 | 127.95 | -2.156% | 35,136 | +46.245% |
| 2025-04-15 | 131.00 | 131.79 | 130.55 | 130.77 | -0.107% | 25,788 | +43.091% |
| 2025-04-14 | 132.34 | 132.34 | 129.88 | 130.91 | 0.000% | 28,284 | +42.938% |