JPUS
JPMorgan Diversified Return US Equity ETF
stockNYSEETF
At CloseOct 2, 2026
137.24USD0.000%(0.00)3,347
133.16Bid137.27Ask4.11SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
137.24USD+1.389%(+1.88)
JPUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 137.22 | 137.43 | 137.01 | 137.24 | +0.667% | 3,754 | 0.000% |
| 2026-10-01 | 135.56 | 136.39 | 135.13 | 136.33 | +0.449% | 18,856 | +0.667% |
| 2026-09-30 | 137.29 | 137.29 | 135.72 | 135.72 | -0.663% | 36,724 | +1.120% |
| 2026-09-29 | 136.70 | 136.70 | 136.01 | 136.63 | -0.104% | 6,551 | +0.450% |
| 2026-09-28 | 137.53 | 137.53 | 136.72 | 136.77 | -0.518% | 6,179 | +0.345% |
| 2026-09-25 | 137.36 | 137.48 | 136.86 | 137.48 | +0.322% | 4,336 | -0.175% |
| 2026-09-24 | 138.18 | 138.18 | 137.04 | 137.04 | -0.429% | 7,342 | +0.147% |
| 2026-09-23 | 138.89 | 138.89 | 137.60 | 137.63 | -0.834% | 8,095 | -0.283% |
| 2026-09-22 | 139.54 | 139.54 | 138.79 | 138.79 | -0.547% | 4,035 | -1.115% |
| 2026-09-21 | 140.21 | 140.21 | 139.55 | 139.55 | -0.040% | 4,528 | -1.656% |
| 2026-09-18 | 140.68 | 140.68 | 139.61 | 139.61 | -0.612% | 2,117 | -1.696% |
| 2026-09-17 | 140.50 | 140.76 | 140.47 | 140.47 | +0.534% | 13,414 | -2.297% |
| 2026-09-16 | 141.22 | 141.22 | 139.28 | 139.72 | -0.653% | 5,440 | -1.775% |
| 2026-09-15 | 140.78 | 140.78 | 140.44 | 140.64 | -0.140% | 2,563 | -2.417% |
| 2026-09-14 | 140.96 | 141.60 | 140.84 | 140.84 | -0.516% | 4,008 | -2.553% |
| 2026-09-11 | 141.85 | 141.85 | 141.27 | 141.57 | +0.679% | 3,194 | -3.056% |
| 2026-09-10 | 141.81 | 141.81 | 140.61 | 140.61 | -0.766% | 1,722 | -2.397% |
| 2026-09-09 | 142.26 | 142.26 | 141.61 | 141.70 | -0.796% | 4,529 | -3.145% |
| 2026-09-08 | 143.69 | 143.69 | 142.83 | 142.83 | -0.478% | 4,124 | -3.916% |
| 2026-09-04 | 143.42 | 143.93 | 143.42 | 143.52 | -0.205% | 4,822 | -4.375% |
| 2026-09-03 | 143.95 | 143.96 | 143.46 | 143.81 | +0.216% | 4,408 | -4.571% |
| 2026-09-02 | 143.11 | 143.61 | 143.02 | 143.50 | +0.712% | 4,475 | -4.365% |
| 2026-09-01 | 143.28 | 143.28 | 142.31 | 142.49 | -0.357% | 4,685 | -3.684% |
| 2026-08-31 | 143.00 | 143.09 | 142.91 | 143.00 | -0.466% | 13,259 | -4.028% |
| 2026-08-28 | 145.97 | 145.97 | 143.46 | 143.67 | -0.374% | 11,062 | -4.476% |
| 2026-08-27 | 145.57 | 145.57 | 144.21 | 144.21 | -0.760% | 2,594 | -4.833% |
| 2026-08-26 | 145.14 | 145.66 | 145.14 | 145.31 | +0.219% | 4,921 | -5.556% |
| 2026-08-25 | 144.95 | 145.03 | 144.71 | 145.00 | -0.031% | 7,174 | -5.349% |
| 2026-08-24 | 144.82 | 145.04 | 144.68 | 145.04 | +0.068% | 4,669 | -5.378% |
| 2026-08-21 | 145.30 | 145.30 | 144.86 | 144.94 | +0.391% | 6,163 | -5.314% |
| 2026-08-20 | 144.97 | 145.17 | 144.38 | 144.38 | -0.502% | 24,175 | -4.944% |
| 2026-08-19 | 146.10 | 146.10 | 145.11 | 145.11 | +0.306% | 4,363 | -5.421% |
| 2026-08-18 | 145.73 | 145.73 | 144.66 | 144.66 | -0.342% | 20,677 | -5.132% |
| 2026-08-17 | 145.18 | 145.34 | 145.08 | 145.16 | -0.270% | 12,046 | -5.456% |
| 2026-08-14 | 145.82 | 145.82 | 145.35 | 145.55 | +0.195% | 4,046 | -5.712% |
| 2026-08-13 | 146.35 | 146.35 | 144.96 | 145.27 | +0.362% | 7,824 | -5.528% |
| 2026-08-12 | 144.36 | 144.87 | 144.19 | 144.75 | +0.425% | 3,476 | -5.186% |
| 2026-08-11 | 143.94 | 144.40 | 143.94 | 144.13 | +0.136% | 4,901 | -4.784% |
| 2026-08-10 | 144.53 | 144.53 | 143.77 | 143.94 | -0.093% | 4,594 | -4.654% |
| 2026-08-07 | 145.01 | 145.01 | 144.06 | 144.07 | +0.572% | 2,122 | -4.742% |
| 2026-08-06 | 145.68 | 145.68 | 143.09 | 143.25 | -0.269% | 4,766 | -4.197% |
| 2026-08-05 | 146.19 | 146.19 | 143.43 | 143.64 | -0.292% | 7,003 | -4.455% |
| 2026-08-04 | 142.67 | 144.13 | 142.13 | 144.06 | +0.934% | 5,890 | -4.734% |
| 2026-08-03 | 142.27 | 142.73 | 142.18 | 142.73 | +0.526% | 3,704 | -3.844% |
| 2026-07-31 | 141.98 | 142.15 | 141.94 | 141.98 | -0.239% | 3,305 | -3.338% |
| 2026-07-30 | 142.38 | 142.38 | 141.02 | 142.32 | -0.047% | 10,996 | -3.570% |
| 2026-07-29 | 143.57 | 143.57 | 142.39 | 142.39 | -0.852% | 3,530 | -3.616% |
| 2026-07-28 | 143.28 | 143.90 | 143.28 | 143.61 | +0.850% | 6,306 | -4.437% |
| 2026-07-27 | 142.90 | 142.90 | 142.16 | 142.40 | +0.193% | 7,015 | -3.625% |
| 2026-07-24 | 141.83 | 142.48 | 141.83 | 142.13 | +0.649% | 5,377 | -3.438% |
| 2026-07-23 | 141.11 | 141.38 | 140.96 | 141.21 | -0.428% | 5,404 | -2.811% |
| 2026-07-22 | 141.51 | 142.19 | 141.51 | 141.82 | +0.505% | 3,137 | -3.228% |
| 2026-07-21 | 140.91 | 141.10 | 140.91 | 141.10 | +0.525% | 2,584 | -2.739% |
| 2026-07-20 | 141.10 | 141.10 | 140.37 | 140.37 | -0.519% | 5,978 | -2.228% |
| 2026-07-17 | 142.43 | 142.43 | 140.96 | 141.10 | -0.405% | 2,950 | -2.735% |
| 2026-07-16 | 140.89 | 141.67 | 140.89 | 141.67 | +1.108% | 4,930 | -3.129% |
| 2026-07-15 | 141.90 | 141.90 | 139.92 | 140.12 | -0.263% | 10,616 | -2.055% |
| 2026-07-14 | 142.35 | 142.35 | 140.16 | 140.49 | -0.199% | 3,128 | -2.313% |
| 2026-07-13 | 141.24 | 141.24 | 140.72 | 140.77 | +0.062% | 2,088 | -2.508% |
| 2026-07-10 | 140.62 | 140.78 | 140.18 | 140.68 | +0.408% | 6,624 | -2.447% |
| 2026-07-09 | 140.20 | 140.58 | 140.10 | 140.11 | +0.444% | 5,758 | -2.048% |
| 2026-07-08 | 140.49 | 140.49 | 139.38 | 139.49 | -0.852% | 10,215 | -1.614% |
| 2026-07-07 | 140.99 | 141.47 | 140.69 | 140.69 | +0.089% | 48,095 | -2.452% |
| 2026-07-06 | 141.75 | 141.75 | 140.31 | 140.57 | -0.230% | 8,848 | -2.366% |
| 2026-07-02 | 140.51 | 140.89 | 140.07 | 140.89 | +0.742% | 5,722 | -2.591% |
| 2026-07-01 | 140.35 | 140.63 | 139.72 | 139.85 | -0.269% | 7,969 | -1.868% |
| 2026-06-30 | 140.30 | 140.68 | 140.07 | 140.23 | -0.306% | 8,212 | -2.132% |
| 2026-06-29 | 140.95 | 140.95 | 140.30 | 140.66 | +0.208% | 12,171 | -2.432% |
| 2026-06-26 | 140.30 | 140.55 | 139.99 | 140.37 | +0.195% | 4,694 | -2.228% |
| 2026-06-25 | 140.45 | 140.91 | 140.02 | 140.09 | +0.686% | 15,868 | -2.037% |
| 2026-06-24 | 138.76 | 139.49 | 138.74 | 139.14 | +0.467% | 4,665 | -1.366% |
| 2026-06-23 | 137.99 | 138.75 | 137.59 | 138.49 | -0.536% | 9,182 | -0.905% |
| 2026-06-22 | 139.14 | 139.47 | 139.06 | 139.24 | +0.423% | 5,545 | -1.436% |
| 2026-06-18 | 139.63 | 139.63 | 138.65 | 138.65 | +0.175% | 3,494 | -1.020% |
| 2026-06-17 | 140.50 | 140.75 | 138.20 | 138.41 | -1.334% | 5,049 | -0.847% |
| 2026-06-16 | 140.60 | 140.92 | 140.28 | 140.28 | -0.113% | 2,677 | -2.170% |
| 2026-06-15 | 141.66 | 141.66 | 140.44 | 140.44 | -0.105% | 6,606 | -2.281% |
| 2026-06-12 | 139.60 | 140.59 | 139.60 | 140.59 | +0.973% | 3,275 | -2.383% |
| 2026-06-11 | 138.26 | 139.57 | 138.10 | 139.24 | +1.322% | 4,705 | -1.433% |
| 2026-06-10 | 138.49 | 138.49 | 137.42 | 137.42 | -0.489% | 4,294 | -0.131% |
| 2026-06-09 | 137.46 | 138.09 | 136.83 | 138.09 | +0.914% | 7,065 | -0.619% |
| 2026-06-08 | 137.71 | 137.71 | 136.84 | 136.84 | -0.291% | 2,810 | +0.290% |
| 2026-06-05 | 138.09 | 138.15 | 137.24 | 137.24 | -0.729% | 5,704 | -0.002% |
| 2026-06-04 | 138.23 | 138.34 | 138.00 | 138.25 | +0.408% | 4,734 | -0.732% |
| 2026-06-03 | 137.63 | 138.25 | 137.63 | 137.69 | +0.044% | 6,701 | -0.327% |
| 2026-06-02 | 136.62 | 137.64 | 136.62 | 137.63 | +1.018% | 33,540 | -0.283% |
| 2026-06-01 | 136.11 | 136.54 | 136.09 | 136.24 | -0.474% | 4,875 | +0.731% |
| 2026-05-29 | 137.72 | 137.72 | 136.85 | 136.89 | -0.393% | 5,470 | +0.254% |
| 2026-05-28 | 137.52 | 137.96 | 137.35 | 137.43 | -0.100% | 4,174 | -0.140% |
| 2026-05-27 | 138.13 | 138.13 | 137.57 | 137.57 | -0.094% | 6,182 | -0.240% |
| 2026-05-26 | 137.83 | 137.89 | 137.46 | 137.70 | +0.460% | 7,761 | -0.334% |
| 2026-05-22 | 136.67 | 137.25 | 136.51 | 137.07 | +0.725% | 16,276 | +0.124% |
| 2026-05-21 | 135.41 | 136.14 | 134.61 | 136.08 | +0.440% | 5,842 | +0.850% |
| 2026-05-20 | 135.07 | 135.49 | 134.59 | 135.49 | +0.896% | 6,827 | +1.293% |
| 2026-05-19 | 135.03 | 135.03 | 134.04 | 134.28 | -0.373% | 9,691 | +2.201% |
| 2026-05-18 | 135.34 | 135.34 | 134.50 | 134.79 | +0.466% | 4,803 | +1.819% |
| 2026-05-15 | 135.82 | 135.82 | 134.16 | 134.16 | -1.328% | 7,189 | +2.294% |
| 2026-05-14 | 135.62 | 136.34 | 135.62 | 135.97 | +0.279% | 4,215 | +0.935% |
| 2026-05-13 | 135.60 | 135.89 | 135.16 | 135.59 | -0.191% | 3,813 | +1.217% |
| 2026-05-12 | 136.13 | 136.13 | 135.02 | 135.85 | -0.004% | 2,990 | +1.023% |
| 2026-05-11 | 136.20 | 136.20 | 135.76 | 135.86 | +0.128% | 18,953 | +1.019% |
| 2026-05-08 | 136.37 | 136.37 | 135.68 | 135.68 | +0.038% | 3,765 | +1.148% |
| 2026-05-07 | 137.80 | 137.80 | 135.51 | 135.63 | -1.341% | 6,186 | +1.186% |
| 2026-05-06 | 137.62 | 137.62 | 137.00 | 137.47 | +0.516% | 4,202 | -0.170% |
| 2026-05-05 | 136.43 | 137.14 | 136.39 | 136.77 | +0.773% | 8,504 | +0.345% |
| 2026-05-04 | 136.63 | 136.69 | 135.48 | 135.72 | -0.663% | 40,335 | +1.120% |
| 2026-05-01 | 137.74 | 137.74 | 136.59 | 136.63 | -0.527% | 14,472 | +0.449% |
| 2026-04-30 | 136.63 | 137.35 | 135.52 | 137.35 | +1.546% | 8,280 | -0.080% |
| 2026-04-29 | 136.04 | 136.04 | 134.97 | 135.26 | -0.352% | 5,249 | +1.465% |
| 2026-04-28 | 137.50 | 137.50 | 135.57 | 135.74 | -0.316% | 4,702 | +1.108% |
| 2026-04-27 | 136.23 | 136.91 | 136.17 | 136.17 | -0.036% | 7,488 | +0.788% |
| 2026-04-24 | 136.63 | 136.63 | 135.92 | 136.22 | -0.298% | 4,609 | +0.752% |
| 2026-04-23 | 136.80 | 136.80 | 135.52 | 136.62 | +0.576% | 6,675 | +0.452% |
| 2026-04-22 | 137.25 | 137.25 | 135.64 | 135.84 | -0.125% | 9,038 | +1.031% |
| 2026-04-21 | 137.23 | 137.23 | 136.01 | 136.01 | -0.547% | 7,460 | +0.904% |
| 2026-04-20 | 136.56 | 137.03 | 136.56 | 136.76 | +0.006% | 4,389 | +0.352% |
| 2026-04-17 | 135.54 | 136.95 | 135.52 | 136.75 | +1.201% | 28,520 | +0.358% |
| 2026-04-16 | 134.79 | 135.24 | 134.68 | 135.13 | +0.495% | 5,430 | +1.564% |
| 2026-04-15 | 135.01 | 135.01 | 134.13 | 134.46 | -0.437% | 9,927 | +2.066% |
| 2026-04-14 | 135.11 | 135.35 | 134.46 | 135.05 | +0.142% | 17,968 | +1.621% |
| 2026-04-13 | 134.31 | 134.86 | 133.62 | 134.86 | +0.312% | 9,225 | +1.765% |
| 2026-04-10 | 136.31 | 136.31 | 134.44 | 134.44 | -0.577% | 5,916 | +2.083% |
| 2026-04-09 | 134.47 | 135.57 | 134.47 | 135.22 | +0.468% | 13,885 | +1.494% |
| 2026-04-08 | 133.86 | 134.62 | 133.75 | 134.59 | +1.954% | 9,478 | +1.969% |
| 2026-04-07 | 131.75 | 132.13 | 131.49 | 132.01 | +0.088% | 98,393 | +3.962% |
| 2026-04-06 | 131.48 | 131.89 | 131.48 | 131.89 | +0.344% | 55,396 | +4.053% |
| 2026-04-02 | 130.03 | 131.44 | 129.97 | 131.44 | +0.440% | 55,965 | +4.412% |
| 2026-04-01 | 130.91 | 131.15 | 130.71 | 130.87 | +0.503% | 9,995 | +4.871% |
| 2026-03-31 | 129.21 | 130.30 | 128.90 | 130.21 | +1.682% | 11,974 | +5.399% |
| 2026-03-30 | 129.68 | 129.68 | 128.06 | 128.06 | -0.322% | 3,298 | +7.172% |
| 2026-03-27 | 129.23 | 129.64 | 128.47 | 128.47 | -0.608% | 7,984 | +6.827% |
| 2026-03-26 | 129.77 | 130.61 | 129.25 | 129.26 | -0.809% | 7,608 | +6.177% |
| 2026-03-25 | 130.55 | 130.56 | 129.57 | 130.31 | +0.486% | 5,148 | +5.318% |
| 2026-03-24 | 128.49 | 130.26 | 128.10 | 129.68 | +0.302% | 7,971 | +5.830% |
| 2026-03-23 | 129.27 | 130.56 | 129.17 | 129.29 | +1.236% | 4,522 | +6.150% |
| 2026-03-20 | 130.08 | 130.08 | 127.39 | 127.71 | -1.730% | 6,539 | +7.462% |
| 2026-03-19 | 129.48 | 130.34 | 129.48 | 129.96 | -0.140% | 4,267 | +5.603% |
| 2026-03-18 | 131.61 | 131.61 | 130.14 | 130.14 | -1.207% | 20,014 | +5.456% |
| 2026-03-17 | 132.06 | 132.40 | 131.73 | 131.73 | +0.450% | 6,539 | +4.183% |
| 2026-03-16 | 131.54 | 132.04 | 131.10 | 131.14 | +0.347% | 8,097 | +4.652% |
| 2026-03-13 | 132.11 | 132.13 | 130.53 | 130.69 | -0.138% | 6,625 | +5.015% |
| 2026-03-12 | 131.50 | 131.87 | 130.86 | 130.87 | -1.047% | 14,285 | +4.871% |
| 2026-03-11 | 132.33 | 132.33 | 131.65 | 132.25 | -0.159% | 3,289 | +3.773% |
| 2026-03-10 | 132.92 | 133.78 | 132.38 | 132.46 | -0.309% | 7,387 | +3.609% |
| 2026-03-09 | 131.48 | 132.88 | 130.60 | 132.87 | +0.199% | 4,535 | +3.288% |
| 2026-03-06 | 132.92 | 132.92 | 131.72 | 132.61 | -1.094% | 6,918 | +3.494% |
| 2026-03-05 | 134.78 | 134.87 | 133.27 | 134.07 | -1.180% | 13,552 | +2.361% |
| 2026-03-04 | 135.80 | 135.85 | 134.79 | 135.67 | +0.366% | 4,384 | +1.154% |
| 2026-03-03 | 134.74 | 135.60 | 133.37 | 135.18 | -1.451% | 3,755 | +1.524% |
| 2026-03-02 | 136.42 | 137.48 | 136.15 | 137.17 | +0.061% | 5,963 | +0.051% |
| 2026-02-27 | 136.20 | 137.09 | 136.10 | 137.09 | +0.348% | 5,196 | +0.112% |
| 2026-02-26 | 136.32 | 136.72 | 136.03 | 136.61 | +0.343% | 10,083 | +0.461% |
| 2026-02-25 | 136.24 | 136.24 | 135.34 | 136.14 | +0.013% | 7,312 | +0.806% |
| 2026-02-24 | 135.01 | 136.13 | 135.01 | 136.12 | +0.781% | 5,387 | +0.819% |
| 2026-02-23 | 135.61 | 136.16 | 134.82 | 135.07 | -0.523% | 5,846 | +1.607% |
| 2026-02-20 | 134.96 | 135.79 | 134.96 | 135.78 | +0.496% | 6,041 | +1.075% |
| 2026-02-19 | 134.82 | 135.34 | 134.48 | 135.11 | -0.096% | 3,888 | +1.576% |
| 2026-02-18 | 135.16 | 135.61 | 135.07 | 135.24 | +0.386% | 7,840 | +1.479% |
| 2026-02-17 | 135.32 | 135.32 | 134.03 | 134.72 | -0.442% | 5,976 | +1.871% |
| 2026-02-13 | 134.15 | 135.80 | 134.11 | 135.32 | +0.908% | 3,227 | +1.421% |
| 2026-02-12 | 135.80 | 136.15 | 134.10 | 134.10 | -0.963% | 3,229 | +2.342% |
| 2026-02-11 | 135.25 | 135.40 | 134.92 | 135.40 | +0.489% | 2,848 | +1.356% |
| 2026-02-10 | 134.25 | 134.88 | 134.25 | 134.74 | +0.442% | 5,496 | +1.852% |
| 2026-02-09 | 133.67 | 134.26 | 133.43 | 134.15 | +0.154% | 7,429 | +2.302% |
| 2026-02-06 | 132.43 | 133.95 | 132.43 | 133.95 | +1.983% | 3,221 | +2.460% |
| 2026-02-05 | 131.22 | 131.63 | 131.14 | 131.34 | -0.243% | 2,429 | +4.491% |
| 2026-02-04 | 131.14 | 131.98 | 131.14 | 131.66 | +0.779% | 4,938 | +4.237% |
| 2026-02-03 | 129.87 | 131.05 | 129.87 | 130.64 | +0.727% | 13,330 | +5.049% |
| 2026-02-02 | 129.60 | 129.87 | 129.59 | 129.70 | +0.286% | 5,658 | +5.813% |
| 2026-01-30 | 128.87 | 129.33 | 128.47 | 129.33 | -0.155% | 2,834 | +6.116% |
| 2026-01-29 | 129.92 | 129.92 | 129.06 | 129.53 | +0.248% | 2,718 | +5.951% |
| 2026-01-28 | 129.56 | 129.56 | 129.00 | 129.21 | -0.288% | 6,531 | +6.215% |
| 2026-01-27 | 129.29 | 129.61 | 129.24 | 129.58 | +0.356% | 4,584 | +5.908% |
| 2026-01-26 | 129.20 | 129.63 | 129.02 | 129.12 | +0.262% | 5,186 | +6.286% |
| 2026-01-23 | 129.15 | 129.15 | 128.44 | 128.79 | -0.254% | 3,980 | +6.564% |
| 2026-01-22 | 129.57 | 129.74 | 129.11 | 129.11 | -0.040% | 5,118 | +6.294% |
| 2026-01-21 | 128.29 | 129.36 | 128.29 | 129.16 | +1.075% | 16,256 | +6.252% |
| 2026-01-20 | 127.87 | 128.37 | 127.77 | 127.79 | -0.974% | 2,634 | +7.394% |
| 2026-01-16 | 128.96 | 129.07 | 128.71 | 129.05 | -0.163% | 7,748 | +6.348% |
| 2026-01-15 | 128.69 | 129.49 | 128.69 | 129.26 | +0.740% | 14,246 | +6.175% |
| 2026-01-14 | 127.93 | 128.31 | 127.70 | 128.31 | +0.579% | 3,862 | +6.961% |
| 2026-01-13 | 127.55 | 127.68 | 127.23 | 127.57 | +0.205% | 5,354 | +7.581% |
| 2026-01-12 | 126.80 | 127.31 | 126.80 | 127.31 | +0.068% | 2,882 | +7.801% |
| 2026-01-09 | 126.70 | 127.28 | 126.70 | 127.22 | +0.563% | 4,562 | +7.874% |
| 2026-01-08 | 125.24 | 126.59 | 125.24 | 126.51 | +0.924% | 5,923 | +8.482% |
| 2026-01-07 | 126.61 | 126.61 | 125.35 | 125.35 | -1.009% | 22,273 | +9.484% |
| 2026-01-06 | 125.79 | 126.70 | 125.79 | 126.63 | +0.878% | 45,806 | +8.379% |
| 2026-01-05 | 125.39 | 125.78 | 125.08 | 125.53 | +0.535% | 34,507 | +9.330% |
| 2026-01-02 | 124.50 | 125.08 | 124.50 | 124.86 | +0.738% | 5,055 | +9.915% |
| 2025-12-31 | 124.90 | 124.90 | 123.95 | 123.95 | -0.807% | 2,124 | +10.726% |
| 2025-12-30 | 124.85 | 125.11 | 124.85 | 124.95 | -0.045% | 1,780 | +9.832% |
| 2025-12-29 | 125.10 | 125.21 | 124.96 | 125.01 | -0.301% | 4,997 | +9.783% |
| 2025-12-26 | 125.25 | 125.39 | 125.05 | 125.39 | +0.025% | 3,537 | +9.453% |
| 2025-12-24 | 125.03 | 125.46 | 125.03 | 125.36 | +0.324% | 3,194 | +9.481% |
| 2025-12-23 | 124.85 | 125.05 | 124.65 | 124.95 | -0.709% | 9,520 | +9.836% |
| 2025-12-22 | 125.51 | 126.02 | 125.51 | 125.84 | +0.565% | 4,038 | +9.057% |
| 2025-12-19 | 125.10 | 125.44 | 125.09 | 125.14 | +0.279% | 5,266 | +9.674% |
| 2025-12-18 | 125.30 | 125.76 | 124.79 | 124.79 | +0.152% | 8,106 | +9.979% |
| 2025-12-17 | 124.86 | 125.26 | 124.59 | 124.60 | -0.074% | 11,890 | +10.147% |
| 2025-12-16 | 125.21 | 125.21 | 124.33 | 124.69 | -0.816% | 3,353 | +10.065% |
| 2025-12-15 | 126.08 | 126.08 | 125.24 | 125.72 | +0.348% | 3,854 | +9.167% |
| 2025-12-12 | 126.03 | 126.03 | 125.18 | 125.28 | -0.688% | 4,275 | +9.547% |
| 2025-12-11 | 125.24 | 126.17 | 125.24 | 126.15 | +0.695% | 24,948 | +8.793% |
| 2025-12-10 | 123.80 | 125.39 | 123.80 | 125.28 | +1.233% | 16,389 | +9.550% |
| 2025-12-09 | 123.86 | 124.38 | 123.75 | 123.75 | -0.132% | 4,359 | +10.900% |
| 2025-12-08 | 125.09 | 125.09 | 123.91 | 123.91 | -0.669% | 3,804 | +10.754% |
| 2025-12-05 | 125.12 | 125.12 | 124.75 | 124.75 | -0.011% | 1,799 | +10.013% |
| 2025-12-04 | 124.76 | 125.11 | 124.69 | 124.76 | -0.034% | 4,343 | +10.001% |
| 2025-12-03 | 124.79 | 124.95 | 124.78 | 124.80 | +0.320% | 5,314 | +9.964% |
| 2025-12-02 | 124.93 | 124.93 | 124.25 | 124.41 | -0.531% | 27,896 | +10.316% |
| 2025-12-01 | 125.17 | 125.91 | 125.07 | 125.07 | -0.706% | 6,511 | +9.731% |
| 2025-11-28 | 125.66 | 125.96 | 125.66 | 125.96 | +0.362% | 613 | +8.955% |
| 2025-11-26 | 125.44 | 125.85 | 125.44 | 125.51 | +0.792% | 3,131 | +9.350% |
| 2025-11-25 | 123.12 | 124.52 | 123.12 | 124.52 | +1.271% | 5,157 | +10.215% |
| 2025-11-24 | 122.32 | 123.08 | 122.05 | 122.96 | +0.694% | 6,797 | +11.616% |
| 2025-11-21 | 121.49 | 122.73 | 121.17 | 122.11 | +1.618% | 6,876 | +12.390% |
| 2025-11-20 | 122.53 | 122.73 | 120.16 | 120.17 | -1.067% | 3,563 | +14.209% |
| 2025-11-19 | 121.35 | 121.85 | 121.25 | 121.46 | -0.208% | 10,913 | +12.991% |
| 2025-11-18 | 121.02 | 122.07 | 121.02 | 121.71 | +0.403% | 3,432 | +12.756% |
| 2025-11-17 | 122.13 | 122.67 | 121.03 | 121.23 | -1.045% | 3,104 | +13.210% |
| 2025-11-14 | 122.08 | 122.99 | 122.08 | 122.51 | -0.178% | 5,910 | +12.027% |
| 2025-11-13 | 124.01 | 124.01 | 122.73 | 122.73 | -0.965% | 6,504 | +11.827% |
| 2025-11-12 | 123.62 | 124.24 | 123.62 | 123.92 | +0.257% | 3,103 | +10.748% |
| 2025-11-11 | 122.88 | 123.75 | 122.88 | 123.60 | +0.625% | 3,903 | +11.033% |
| 2025-11-10 | 122.77 | 123.00 | 121.98 | 122.84 | +0.582% | 6,183 | +11.726% |
| 2025-11-07 | 120.83 | 122.13 | 120.83 | 122.13 | +0.902% | 6,431 | +12.376% |
| 2025-11-06 | 121.42 | 121.99 | 120.88 | 121.03 | -0.543% | 11,382 | +13.390% |
| 2025-11-05 | 121.06 | 122.07 | 121.06 | 121.69 | +0.757% | 3,604 | +12.774% |
| 2025-11-04 | 120.54 | 120.99 | 120.54 | 120.78 | -0.388% | 5,324 | +13.627% |
| 2025-11-03 | 121.76 | 121.76 | 120.68 | 121.25 | -0.298% | 3,141 | +13.186% |
| 2025-10-31 | 121.71 | 121.79 | 121.19 | 121.61 | +0.036% | 2,123 | +12.848% |
| 2025-10-30 | 121.93 | 122.31 | 121.57 | 121.57 | -0.556% | 3,329 | +12.889% |
| 2025-10-29 | 123.42 | 123.42 | 121.98 | 122.25 | -0.878% | 2,411 | +12.261% |
| 2025-10-28 | 123.47 | 123.83 | 123.17 | 123.33 | -0.737% | 14,258 | +11.275% |
| 2025-10-27 | 124.10 | 124.25 | 123.85 | 124.25 | +0.381% | 5,062 | +10.455% |
| 2025-10-24 | 124.18 | 124.25 | 123.78 | 123.78 | +0.175% | 13,493 | +10.876% |
| 2025-10-23 | 123.25 | 123.89 | 123.25 | 123.56 | +0.402% | 3,475 | +11.070% |
| 2025-10-22 | 123.52 | 123.52 | 122.83 | 123.07 | -0.272% | 2,472 | +11.516% |
| 2025-10-21 | 123.34 | 123.64 | 123.33 | 123.40 | -0.038% | 2,844 | +11.212% |
| 2025-10-20 | 123.12 | 123.45 | 123.03 | 123.45 | +0.660% | 2,473 | +11.170% |
| 2025-10-17 | 122.20 | 122.69 | 122.20 | 122.64 | +0.478% | 2,242 | +11.904% |
| 2025-10-16 | 123.23 | 123.23 | 121.77 | 122.06 | -0.800% | 8,864 | +12.440% |
| 2025-10-15 | 123.58 | 123.93 | 123.01 | 123.04 | +0.154% | 2,804 | +11.540% |
| 2025-10-14 | 121.35 | 123.21 | 121.35 | 122.85 | +0.924% | 2,639 | +11.711% |
| 2025-10-13 | 121.43 | 121.94 | 121.40 | 121.73 | +0.858% | 2,836 | +12.744% |
| 2025-10-10 | 122.85 | 122.85 | 120.69 | 120.69 | -1.641% | 3,600 | +13.711% |
| 2025-10-09 | 123.32 | 123.52 | 122.62 | 122.71 | -0.894% | 2,899 | +11.845% |
| 2025-10-08 | 123.83 | 123.97 | 123.72 | 123.81 | +0.141% | 3,535 | +10.845% |
| 2025-10-07 | 123.58 | 123.64 | 123.45 | 123.64 | -0.326% | 6,804 | +11.002% |
| 2025-10-06 | 124.48 | 124.48 | 124.02 | 124.04 | -0.261% | 2,912 | +10.640% |
| 2025-10-03 | 124.33 | 125.02 | 124.33 | 124.37 | +0.270% | 1,098 | +10.351% |
| 2025-10-02 | 124.25 | 124.34 | 123.72 | 124.03 | -0.112% | 4,584 | +10.649% |
| 2025-10-01 | 123.96 | 124.29 | 123.96 | 124.17 | +0.210% | 5,599 | +10.525% |
| 2025-09-30 | 123.34 | 123.91 | 123.08 | 123.91 | +0.592% | 5,840 | +10.758% |
| 2025-09-29 | 123.75 | 123.75 | 123.05 | 123.18 | -0.144% | 5,123 | +11.413% |
| 2025-09-26 | 122.98 | 123.36 | 122.98 | 123.36 | +1.010% | 4,755 | +11.252% |
| 2025-09-25 | 122.80 | 122.80 | 122.08 | 122.13 | -0.821% | 3,705 | +12.376% |
| 2025-09-24 | 123.29 | 123.36 | 123.06 | 123.14 | -0.012% | 4,588 | +11.454% |
| 2025-09-23 | 123.24 | 123.43 | 123.01 | 123.15 | -0.293% | 6,338 | +11.440% |
| 2025-09-22 | 123.42 | 123.70 | 123.06 | 123.51 | -0.052% | 22,297 | +11.113% |
| 2025-09-19 | 123.42 | 123.81 | 123.42 | 123.58 | -0.252% | 13,842 | +11.055% |
| 2025-09-18 | 123.60 | 124.13 | 123.60 | 123.89 | +0.424% | 8,439 | +10.775% |
| 2025-09-17 | 123.88 | 124.37 | 123.37 | 123.37 | +0.024% | 2,271 | +11.245% |
| 2025-09-16 | 123.15 | 123.40 | 123.05 | 123.34 | -0.172% | 2,194 | +11.271% |
| 2025-09-15 | 124.23 | 124.23 | 123.55 | 123.55 | -0.515% | 6,083 | +11.080% |
| 2025-09-12 | 124.37 | 124.42 | 124.18 | 124.19 | -0.660% | 6,086 | +10.507% |
| 2025-09-11 | 123.39 | 125.03 | 123.39 | 125.02 | +1.252% | 5,499 | +9.777% |
| 2025-09-10 | 123.57 | 123.57 | 123.10 | 123.47 | +0.196% | 2,974 | +11.151% |
| 2025-09-09 | 123.54 | 123.54 | 122.90 | 123.23 | -0.168% | 4,199 | +11.369% |
| 2025-09-08 | 123.62 | 123.62 | 123.14 | 123.44 | -0.116% | 1,752 | +11.182% |
| 2025-09-05 | 123.67 | 123.67 | 123.20 | 123.58 | +0.218% | 3,695 | +11.054% |
| 2025-09-04 | 122.95 | 123.31 | 122.75 | 123.31 | +0.907% | 5,467 | +11.296% |
| 2025-09-03 | 122.00 | 122.20 | 121.83 | 122.20 | +0.004% | 3,541 | +12.305% |
| 2025-09-02 | 122.19 | 122.20 | 121.79 | 122.20 | -0.325% | 2,157 | +12.310% |
| 2025-08-29 | 122.57 | 122.60 | 122.32 | 122.60 | -0.016% | 1,773 | +11.945% |
| 2025-08-28 | 122.49 | 122.62 | 122.10 | 122.62 | -0.270% | 4,669 | +11.927% |
| 2025-08-27 | 122.64 | 122.95 | 122.64 | 122.95 | +0.432% | 3,038 | +11.625% |
| 2025-08-26 | 122.10 | 122.42 | 122.10 | 122.42 | +0.042% | 2,488 | +12.108% |
| 2025-08-25 | 122.52 | 122.55 | 122.30 | 122.37 | -0.593% | 4,367 | +12.155% |
| 2025-08-22 | 121.69 | 123.40 | 121.69 | 123.10 | +1.508% | 6,266 | +11.491% |
| 2025-08-21 | 121.14 | 121.50 | 121.10 | 121.27 | -0.185% | 3,302 | +13.172% |
| 2025-08-20 | 121.60 | 121.60 | 121.16 | 121.49 | +0.282% | 4,904 | +12.963% |
| 2025-08-19 | 121.43 | 121.43 | 120.87 | 121.15 | +0.549% | 3,372 | +13.281% |
| 2025-08-18 | 120.92 | 120.92 | 120.49 | 120.49 | -0.158% | 1,144 | +13.903% |
| 2025-08-15 | 121.12 | 121.12 | 120.60 | 120.68 | -0.776% | 5,806 | +13.723% |
| 2025-08-14 | 121.36 | 121.62 | 120.69 | 121.62 | -0.266% | 2,383 | +12.841% |
| 2025-08-13 | 120.92 | 121.95 | 120.92 | 121.95 | +1.204% | 2,710 | +12.540% |
| 2025-08-12 | 119.62 | 120.50 | 119.62 | 120.50 | +1.199% | 5,144 | +13.895% |
| 2025-08-11 | 119.80 | 119.98 | 119.07 | 119.07 | -0.325% | 3,376 | +15.261% |
| 2025-08-08 | 119.46 | 119.87 | 119.36 | 119.46 | +0.450% | 1,961 | +14.886% |
| 2025-08-07 | 119.47 | 119.47 | 118.60 | 118.92 | +0.031% | 1,738 | +15.403% |
| 2025-08-06 | 118.92 | 119.36 | 118.83 | 118.88 | -0.089% | 3,454 | +15.439% |
| 2025-08-05 | 119.15 | 119.20 | 118.68 | 118.99 | -0.055% | 4,105 | +15.337% |
| 2025-08-04 | 118.02 | 119.06 | 118.02 | 119.06 | +1.142% | 6,021 | +15.273% |
| 2025-08-01 | 117.36 | 118.06 | 117.15 | 117.71 | -0.563% | 6,550 | +16.590% |
| 2025-07-31 | 119.23 | 119.58 | 118.38 | 118.38 | -0.879% | 2,583 | +15.934% |
| 2025-07-30 | 120.46 | 120.46 | 119.20 | 119.43 | -0.771% | 3,858 | +14.915% |
| 2025-07-29 | 120.47 | 120.47 | 120.23 | 120.36 | +0.237% | 1,443 | +14.029% |
| 2025-07-28 | 120.47 | 120.59 | 120.01 | 120.07 | -0.625% | 1,833 | +14.300% |
| 2025-07-25 | 120.67 | 120.83 | 120.19 | 120.83 | +0.226% | 1,872 | +13.585% |
| 2025-07-24 | 121.20 | 121.20 | 120.55 | 120.55 | -0.480% | 3,928 | +13.842% |
| 2025-07-23 | 120.86 | 121.19 | 120.86 | 121.13 | +0.578% | 3,670 | +13.295% |
| 2025-07-22 | 120.04 | 120.44 | 120.04 | 120.44 | +1.296% | 1,144 | +13.950% |
| 2025-07-21 | 119.36 | 119.79 | 118.88 | 118.90 | -0.175% | 2,394 | +15.427% |
| 2025-07-18 | 119.61 | 119.61 | 118.93 | 119.11 | +0.047% | 2,965 | +15.225% |
| 2025-07-17 | 118.69 | 119.15 | 118.52 | 119.05 | +0.533% | 4,183 | +15.279% |
| 2025-07-16 | 118.34 | 118.48 | 117.27 | 118.42 | +0.334% | 4,240 | +15.893% |
| 2025-07-15 | 118.97 | 118.97 | 118.03 | 118.03 | -1.390% | 11,980 | +16.280% |
| 2025-07-14 | 119.42 | 119.69 | 119.13 | 119.69 | +0.188% | 2,447 | +14.664% |
| 2025-07-11 | 119.24 | 119.68 | 119.00 | 119.46 | -0.531% | 13,734 | +14.879% |
| 2025-07-10 | 119.51 | 120.47 | 119.42 | 120.10 | +0.459% | 6,826 | +14.270% |
| 2025-07-09 | 119.73 | 119.73 | 118.92 | 119.55 | +0.186% | 7,899 | +14.794% |
| 2025-07-08 | 119.42 | 119.61 | 119.13 | 119.33 | +0.045% | 3,863 | +15.008% |
| 2025-07-07 | 120.04 | 120.08 | 119.03 | 119.28 | -0.743% | 5,216 | +15.060% |
| 2025-07-03 | 120.11 | 120.31 | 119.97 | 120.17 | +0.351% | 5,832 | +14.205% |
| 2025-07-02 | 119.54 | 119.75 | 119.14 | 119.75 | +0.298% | 7,899 | +14.605% |
| 2025-07-01 | 118.23 | 119.75 | 118.23 | 119.39 | +1.016% | 11,330 | +14.947% |
| 2025-06-30 | 117.85 | 118.19 | 117.64 | 118.19 | +0.506% | 2,506 | +16.114% |
| 2025-06-27 | 117.38 | 117.95 | 117.26 | 117.60 | +0.205% | 3,622 | +16.702% |
| 2025-06-26 | 116.78 | 117.36 | 116.78 | 117.36 | +0.891% | 3,419 | +16.942% |
| 2025-06-25 | 116.89 | 116.96 | 116.32 | 116.32 | -0.928% | 28,953 | +17.984% |
| 2025-06-24 | 117.11 | 117.41 | 116.76 | 117.41 | +0.035% | 4,448 | +16.889% |
| 2025-06-23 | 117.07 | 117.37 | 116.20 | 117.37 | +0.917% | 4,115 | +16.931% |
| 2025-06-20 | 116.66 | 116.66 | 116.05 | 116.30 | +0.171% | 2,536 | +18.003% |
| 2025-06-18 | 116.44 | 116.62 | 116.10 | 116.10 | +0.036% | 1,483 | +18.204% |
| 2025-06-17 | 116.99 | 116.99 | 116.06 | 116.06 | -0.764% | 4,979 | +18.247% |
| 2025-06-16 | 117.09 | 117.48 | 116.76 | 116.96 | +0.577% | 2,074 | +17.344% |
| 2025-06-13 | 117.22 | 117.36 | 116.29 | 116.29 | -0.981% | 5,134 | +18.020% |
| 2025-06-12 | 116.57 | 117.46 | 116.57 | 117.44 | +0.613% | 1,898 | +16.862% |
| 2025-06-11 | 117.24 | 117.32 | 116.71 | 116.72 | -0.235% | 3,459 | +17.579% |
| 2025-06-10 | 117.06 | 117.06 | 116.98 | 117.00 | +0.366% | 1,420 | +17.303% |
| 2025-06-09 | 116.50 | 117.09 | 116.50 | 116.57 | -0.195% | 1,942 | +17.732% |
| 2025-06-06 | 116.63 | 116.82 | 116.40 | 116.80 | +0.856% | 5,746 | +17.502% |
| 2025-06-05 | 116.06 | 116.50 | 115.81 | 115.81 | -0.308% | 2,396 | +18.508% |
| 2025-06-04 | 116.75 | 116.75 | 116.16 | 116.16 | -0.440% | 2,906 | +18.143% |
| 2025-06-03 | 115.80 | 116.90 | 115.80 | 116.68 | +0.658% | 2,924 | +17.624% |
| 2025-06-02 | 114.79 | 115.91 | 114.79 | 115.91 | +0.093% | 8,617 | +18.398% |
| 2025-05-30 | 115.44 | 115.88 | 115.28 | 115.81 | +0.136% | 2,038 | +18.508% |
| 2025-05-29 | 115.66 | 115.66 | 114.79 | 115.65 | +0.338% | 2,287 | +18.669% |
| 2025-05-28 | 116.28 | 116.28 | 115.26 | 115.26 | -0.875% | 5,996 | +19.071% |
| 2025-05-27 | 115.38 | 116.37 | 115.38 | 116.28 | +1.647% | 3,896 | +18.029% |
| 2025-05-23 | 114.01 | 114.67 | 114.01 | 114.39 | -0.157% | 2,308 | +19.973% |
| 2025-05-22 | 114.98 | 114.98 | 113.95 | 114.57 | -0.517% | 4,069 | +19.785% |
| 2025-05-21 | 116.88 | 116.88 | 115.16 | 115.17 | -1.822% | 5,551 | +19.166% |
| 2025-05-20 | 117.52 | 117.77 | 117.22 | 117.30 | -0.257% | 7,203 | +16.995% |
| 2025-05-19 | 116.97 | 117.69 | 116.97 | 117.61 | +0.007% | 41,014 | +16.695% |
| 2025-05-16 | 116.35 | 117.60 | 116.35 | 117.60 | +1.027% | 5,306 | +16.702% |
| 2025-05-15 | 115.11 | 116.49 | 115.11 | 116.40 | +1.071% | 2,704 | +17.901% |
| 2025-05-14 | 115.20 | 115.33 | 114.94 | 115.17 | -0.728% | 7,611 | +19.163% |
| 2025-05-13 | 116.05 | 116.42 | 115.97 | 116.01 | -0.031% | 4,093 | +18.296% |
| 2025-05-12 | 116.07 | 116.23 | 115.31 | 116.05 | +2.197% | 7,024 | +18.259% |
| 2025-05-09 | 113.77 | 113.77 | 113.51 | 113.56 | -0.129% | 4,883 | +20.858% |
| 2025-05-08 | 113.92 | 114.56 | 113.64 | 113.70 | +0.339% | 2,598 | +20.701% |
| 2025-05-07 | 113.07 | 113.39 | 112.92 | 113.32 | +0.338% | 2,606 | +21.111% |
| 2025-05-06 | 113.06 | 113.36 | 112.71 | 112.94 | -0.527% | 7,837 | +21.521% |
| 2025-05-05 | 113.33 | 114.03 | 113.18 | 113.53 | -0.364% | 25,714 | +20.880% |
| 2025-05-02 | 113.66 | 114.07 | 113.58 | 113.95 | +1.230% | 43,138 | +20.440% |
| 2025-05-01 | 112.86 | 113.02 | 112.56 | 112.56 | -0.296% | 8,619 | +21.921% |
| 2025-04-30 | 111.75 | 112.91 | 110.94 | 112.90 | +0.207% | 4,292 | +21.559% |
| 2025-04-29 | 111.96 | 112.83 | 111.62 | 112.67 | +0.550% | 17,254 | +21.811% |
| 2025-04-28 | 111.88 | 112.24 | 111.24 | 112.05 | +0.400% | 14,416 | +22.481% |
| 2025-04-25 | 111.60 | 111.60 | 110.87 | 111.60 | -0.179% | 4,927 | +22.971% |
| 2025-04-24 | 110.74 | 111.94 | 110.72 | 111.80 | +0.993% | 15,311 | +22.751% |
| 2025-04-23 | 111.66 | 112.18 | 110.16 | 110.70 | +0.755% | 5,595 | +23.970% |
| 2025-04-22 | 108.29 | 109.94 | 108.29 | 109.87 | +2.113% | 11,742 | +24.907% |
| 2025-04-21 | 108.93 | 108.93 | 106.48 | 107.60 | -1.810% | 141,120 | +27.546% |
| 2025-04-17 | 109.65 | 110.33 | 109.48 | 109.58 | +1.119% | 55,172 | +25.238% |
| 2025-04-16 | 109.34 | 110.07 | 108.22 | 108.37 | -1.263% | 2,518 | +26.639% |
| 2025-04-15 | 110.20 | 110.54 | 109.61 | 109.76 | -0.277% | 23,734 | +25.040% |
| 2025-04-14 | 109.82 | 110.33 | 109.28 | 110.06 | 0.000% | 21,138 | +24.694% |