RXI
iShares Global Consumer Discretionary ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
186.54USD+0.595%(+1.10)5,235
186.44Bid186.66Ask0.22SpreadRXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 186.29 | 186.54 | 186.29 | 186.54 | +0.598% | 5,235 | 0.000% |
| 2026-10-02 | 185.91 | 186.12 | 185.01 | 185.43 | +0.646% | 20,831 | +0.598% |
| 2026-10-01 | 185.02 | 185.20 | 183.14 | 184.24 | -0.341% | 13,789 | +1.248% |
| 2026-09-30 | 186.15 | 186.43 | 184.78 | 184.87 | -0.204% | 55,435 | +0.903% |
| 2026-09-29 | 185.29 | 185.65 | 184.69 | 185.25 | -0.165% | 36,069 | +0.697% |
| 2026-09-28 | 185.97 | 186.27 | 185.33 | 185.56 | -0.943% | 4,902 | +0.531% |
| 2026-09-25 | 186.24 | 187.73 | 186.18 | 187.32 | +0.607% | 17,457 | -0.417% |
| 2026-09-24 | 186.47 | 187.06 | 185.31 | 186.19 | -0.421% | 21,140 | +0.188% |
| 2026-09-23 | 188.86 | 188.86 | 186.87 | 186.98 | -1.931% | 20,172 | -0.234% |
| 2026-09-22 | 191.34 | 191.34 | 190.09 | 190.66 | +0.270% | 18,013 | -2.160% |
| 2026-09-21 | 189.19 | 190.66 | 189.10 | 190.15 | +0.954% | 15,370 | -1.897% |
| 2026-09-18 | 187.96 | 188.51 | 187.96 | 188.35 | -0.478% | 20,043 | -0.961% |
| 2026-09-17 | 189.54 | 190.13 | 189.20 | 189.25 | +0.927% | 2,574 | -1.434% |
| 2026-09-16 | 188.93 | 189.26 | 187.52 | 187.52 | -0.659% | 2,070 | -0.521% |
| 2026-09-15 | 189.11 | 189.42 | 188.61 | 188.76 | -1.407% | 400,419 | -1.176% |
| 2026-09-14 | 191.38 | 192.28 | 191.37 | 191.45 | -0.248% | 51,328 | -2.567% |
| 2026-09-11 | 191.85 | 192.03 | 191.66 | 191.93 | +1.192% | 4,946 | -2.809% |
| 2026-09-10 | 190.00 | 190.52 | 189.45 | 189.67 | -0.746% | 8,082 | -1.650% |
| 2026-09-09 | 191.89 | 192.09 | 191.01 | 191.10 | -1.463% | 5,624 | -2.384% |
| 2026-09-08 | 194.33 | 194.62 | 193.93 | 193.93 | -1.266% | 15,952 | -3.812% |
| 2026-09-04 | 196.31 | 196.74 | 196.16 | 196.42 | -0.567% | 6,605 | -5.030% |
| 2026-09-03 | 197.01 | 197.72 | 196.35 | 197.54 | +0.896% | 11,225 | -5.568% |
| 2026-09-02 | 195.49 | 196.49 | 195.13 | 195.78 | +0.210% | 24,729 | -4.722% |
| 2026-09-01 | 196.82 | 196.82 | 195.27 | 195.38 | -1.554% | 4,633 | -4.522% |
| 2026-08-31 | 198.85 | 199.02 | 198.07 | 198.46 | -0.743% | 14,245 | -6.006% |
| 2026-08-28 | 199.07 | 200.33 | 199.07 | 199.95 | +1.223% | 13,213 | -6.705% |
| 2026-08-27 | 198.15 | 198.31 | 197.53 | 197.53 | -1.013% | 15,727 | -5.564% |
| 2026-08-26 | 200.33 | 200.33 | 199.23 | 199.55 | -0.543% | 10,480 | -6.520% |
| 2026-08-25 | 201.26 | 201.26 | 200.46 | 200.64 | -0.348% | 12,804 | -7.028% |
| 2026-08-24 | 200.63 | 201.69 | 200.63 | 201.34 | +0.289% | 108,475 | -7.351% |
| 2026-08-21 | 200.45 | 201.30 | 200.42 | 200.76 | +0.404% | 7,776 | -7.083% |
| 2026-08-20 | 200.09 | 200.59 | 199.56 | 199.95 | -1.082% | 11,553 | -6.707% |
| 2026-08-19 | 200.27 | 202.14 | 200.27 | 202.14 | +1.353% | 6,492 | -7.716% |
| 2026-08-18 | 200.28 | 200.80 | 199.44 | 199.44 | -0.517% | 42,718 | -6.468% |
| 2026-08-17 | 201.27 | 201.27 | 200.48 | 200.48 | -1.116% | 2,166 | -6.951% |
| 2026-08-14 | 203.29 | 203.29 | 202.74 | 202.74 | +0.054% | 2,188 | -7.990% |
| 2026-08-13 | 203.25 | 203.25 | 202.29 | 202.63 | -0.261% | 5,880 | -7.941% |
| 2026-08-12 | 204.71 | 204.71 | 202.57 | 203.16 | -0.868% | 36,571 | -8.181% |
| 2026-08-11 | 205.37 | 205.37 | 204.72 | 204.94 | -0.583% | 1,193 | -8.978% |
| 2026-08-10 | 205.10 | 206.14 | 205.10 | 206.14 | +0.061% | 2,597 | -9.508% |
| 2026-08-07 | 206.16 | 206.16 | 205.51 | 206.01 | +1.332% | 2,747 | -9.453% |
| 2026-08-06 | 203.98 | 204.18 | 202.96 | 203.31 | -0.310% | 11,679 | -8.247% |
| 2026-08-05 | 204.66 | 204.84 | 203.36 | 203.94 | +0.264% | 5,374 | -8.531% |
| 2026-08-04 | 201.86 | 203.51 | 201.86 | 203.40 | +0.231% | 6,827 | -8.289% |
| 2026-08-03 | 202.43 | 204.04 | 202.43 | 202.93 | +1.324% | 5,121 | -8.077% |
| 2026-07-31 | 198.84 | 200.28 | 198.65 | 200.28 | +2.252% | 8,737 | -6.860% |
| 2026-07-30 | 194.42 | 196.29 | 194.40 | 195.87 | +0.889% | 15,878 | -4.762% |
| 2026-07-29 | 194.44 | 197.18 | 194.14 | 194.14 | -0.347% | 14,576 | -3.916% |
| 2026-07-28 | 192.70 | 194.82 | 192.70 | 194.82 | +1.733% | 32,804 | -4.249% |
| 2026-07-27 | 190.99 | 191.54 | 190.70 | 191.50 | +1.586% | 25,587 | -2.590% |
| 2026-07-24 | 187.99 | 189.45 | 187.59 | 188.51 | +0.502% | 108,663 | -1.045% |
| 2026-07-23 | 189.49 | 189.49 | 186.97 | 187.57 | -3.077% | 9,157 | -0.548% |
| 2026-07-22 | 194.10 | 194.10 | 193.46 | 193.52 | -0.717% | 24,848 | -3.608% |
| 2026-07-21 | 194.61 | 195.11 | 194.48 | 194.92 | +0.005% | 15,274 | -4.299% |
| 2026-07-20 | 195.51 | 195.77 | 194.69 | 194.91 | -0.317% | 19,046 | -4.294% |
| 2026-07-17 | 195.69 | 196.52 | 195.22 | 195.53 | -1.208% | 11,492 | -4.598% |
| 2026-07-16 | 198.51 | 198.51 | 197.68 | 197.92 | +0.492% | 1,640 | -5.751% |
| 2026-07-15 | 196.28 | 197.71 | 196.28 | 196.95 | +1.200% | 1,407 | -5.287% |
| 2026-07-14 | 194.55 | 194.64 | 194.27 | 194.62 | +0.089% | 1,333 | -4.150% |
| 2026-07-13 | 196.19 | 196.42 | 194.26 | 194.44 | -0.800% | 2,982 | -4.064% |
| 2026-07-10 | 196.78 | 196.88 | 196.01 | 196.01 | +0.215% | 9,977 | -4.831% |
| 2026-07-09 | 194.54 | 195.59 | 194.54 | 195.59 | +0.752% | 8,201 | -4.627% |
| 2026-07-08 | 193.94 | 194.13 | 192.58 | 194.13 | -0.930% | 1,091 | -3.910% |
| 2026-07-07 | 198.05 | 198.05 | 195.95 | 195.95 | -0.201% | 2,795 | -4.803% |
| 2026-07-06 | 195.20 | 196.57 | 194.73 | 196.35 | +0.627% | 3,109 | -4.995% |
| 2026-07-02 | 196.15 | 196.39 | 194.44 | 195.12 | +0.372% | 9,995 | -4.399% |
| 2026-07-01 | 194.35 | 195.41 | 194.35 | 194.40 | +0.746% | 9,937 | -4.043% |
| 2026-06-30 | 193.38 | 193.40 | 192.96 | 192.96 | -0.513% | 11,010 | -3.327% |
| 2026-06-29 | 193.74 | 194.21 | 193.61 | 193.95 | +1.137% | 2,425 | -3.823% |
| 2026-06-26 | 190.00 | 192.39 | 190.00 | 191.77 | +1.014% | 998 | -2.730% |
| 2026-06-25 | 192.66 | 192.66 | 189.78 | 189.85 | -1.219% | 9,362 | -1.743% |
| 2026-06-24 | 192.37 | 194.32 | 192.19 | 192.19 | +0.978% | 6,365 | -2.942% |
| 2026-06-23 | 189.92 | 190.89 | 189.92 | 190.33 | -1.124% | 2,077 | -1.993% |
| 2026-06-22 | 194.13 | 194.13 | 192.50 | 192.50 | -1.954% | 4,021 | -3.095% |
| 2026-06-18 | 195.69 | 196.49 | 195.12 | 196.33 | +1.074% | 4,882 | -4.988% |
| 2026-06-17 | 197.53 | 197.84 | 194.25 | 194.25 | -2.286% | 13,565 | -3.968% |
| 2026-06-16 | 199.38 | 199.63 | 198.79 | 198.79 | -0.134% | 11,642 | -6.164% |
| 2026-06-15 | 200.02 | 200.02 | 198.72 | 199.06 | +0.956% | 31,950 | -6.290% |
| 2026-06-12 | 196.09 | 197.25 | 195.33 | 197.17 | +0.089% | 9,186 | -5.393% |
| 2026-06-11 | 193.44 | 197.05 | 192.16 | 197.00 | +2.196% | 15,233 | -5.310% |
| 2026-06-10 | 194.83 | 194.91 | 192.76 | 192.77 | -1.657% | 2,508 | -3.230% |
| 2026-06-09 | 196.15 | 197.69 | 194.56 | 196.01 | +0.530% | 12,199 | -4.833% |
| 2026-06-08 | 195.10 | 195.63 | 194.98 | 194.98 | +0.303% | 2,289 | -4.328% |
| 2026-06-05 | 198.40 | 198.40 | 194.39 | 194.39 | -1.704% | 5,781 | -4.038% |
| 2026-06-04 | 197.88 | 197.97 | 197.75 | 197.76 | +0.256% | 3,396 | -5.674% |
| 2026-06-03 | 198.20 | 198.20 | 196.82 | 197.25 | -1.180% | 4,475 | -5.432% |
| 2026-06-02 | 199.29 | 199.62 | 198.94 | 199.61 | +0.493% | 23,132 | -6.548% |
| 2026-06-01 | 198.99 | 199.69 | 198.63 | 198.63 | -1.600% | 24,136 | -6.087% |
| 2026-05-29 | 202.22 | 202.30 | 201.86 | 201.86 | -0.456% | 2,628 | -7.589% |
| 2026-05-28 | 201.32 | 202.78 | 201.22 | 202.78 | +0.379% | 1,992 | -8.010% |
| 2026-05-27 | 202.39 | 202.39 | 201.65 | 202.02 | +1.237% | 1,750 | -7.662% |
| 2026-05-26 | 199.66 | 199.66 | 198.76 | 199.55 | +0.549% | 21,725 | -6.520% |
| 2026-05-22 | 198.85 | 198.88 | 198.35 | 198.46 | -0.221% | 4,211 | -6.007% |
| 2026-05-21 | 196.54 | 199.28 | 196.54 | 198.90 | +0.406% | 2,562 | -6.214% |
| 2026-05-20 | 197.87 | 198.10 | 197.87 | 198.10 | +2.089% | 2,106 | -5.833% |
| 2026-05-19 | 194.38 | 194.38 | 194.04 | 194.04 | -0.822% | 2,281 | -3.866% |
| 2026-05-18 | 197.18 | 197.18 | 194.40 | 195.65 | +0.172% | 1,789 | -4.656% |
| 2026-05-15 | 196.23 | 196.23 | 195.31 | 195.31 | -1.724% | 28,890 | -4.493% |
| 2026-05-14 | 199.04 | 199.73 | 198.74 | 198.74 | -0.345% | 3,082 | -6.140% |
| 2026-05-13 | 197.80 | 199.62 | 197.19 | 199.43 | +1.085% | 12,304 | -6.463% |
| 2026-05-12 | 196.91 | 197.32 | 196.23 | 197.29 | -0.617% | 1,409 | -5.449% |
| 2026-05-11 | 199.42 | 199.43 | 198.51 | 198.51 | -1.110% | 3,221 | -6.032% |
| 2026-05-08 | 201.27 | 201.49 | 200.60 | 200.74 | +0.246% | 11,438 | -7.075% |
| 2026-05-07 | 201.82 | 201.82 | 200.00 | 200.25 | -0.595% | 4,218 | -6.847% |
| 2026-05-06 | 199.46 | 201.84 | 199.46 | 201.45 | +2.509% | 16,301 | -7.401% |
| 2026-05-05 | 196.82 | 197.22 | 196.52 | 196.52 | +0.599% | 18,469 | -5.078% |
| 2026-05-04 | 196.82 | 196.82 | 195.35 | 195.35 | -1.114% | 18,851 | -4.509% |
| 2026-05-01 | 198.58 | 198.58 | 197.55 | 197.55 | -0.275% | 3,577 | -5.573% |
| 2026-04-30 | 195.77 | 198.40 | 195.53 | 198.09 | +1.523% | 6,077 | -5.833% |
| 2026-04-29 | 194.97 | 195.43 | 194.66 | 195.12 | -0.429% | 3,720 | -4.398% |
| 2026-04-28 | 196.74 | 196.74 | 195.96 | 195.96 | -0.804% | 1,420 | -4.809% |
| 2026-04-27 | 198.34 | 198.34 | 197.42 | 197.55 | -0.634% | 1,873 | -5.574% |
| 2026-04-24 | 198.79 | 198.81 | 198.79 | 198.81 | +0.558% | 635 | -6.173% |
| 2026-04-23 | 198.79 | 198.88 | 197.16 | 197.71 | -1.294% | 1,919 | -5.649% |
| 2026-04-22 | 200.54 | 200.54 | 200.10 | 200.30 | -0.229% | 5,796 | -6.870% |
| 2026-04-21 | 202.41 | 202.41 | 200.76 | 200.76 | -1.357% | 6,039 | -7.083% |
| 2026-04-20 | 203.55 | 203.55 | 203.52 | 203.52 | -0.579% | 833 | -8.344% |
| 2026-04-17 | 206.87 | 206.87 | 204.57 | 204.71 | +2.339% | 10,285 | -8.875% |
| 2026-04-16 | 201.13 | 201.13 | 199.61 | 200.03 | +0.030% | 2,628 | -6.744% |
| 2026-04-15 | 198.45 | 199.97 | 198.33 | 199.97 | +0.594% | 2,351 | -6.715% |
| 2026-04-14 | 196.33 | 199.12 | 196.33 | 198.79 | +1.746% | 6,490 | -6.161% |
| 2026-04-13 | 193.63 | 195.38 | 193.12 | 195.38 | +0.460% | 6,936 | -4.523% |
| 2026-04-10 | 195.17 | 195.50 | 194.48 | 194.48 | +0.101% | 1,623 | -4.084% |
| 2026-04-09 | 191.57 | 194.40 | 191.00 | 194.29 | +0.791% | 4,411 | -3.987% |
| 2026-04-08 | 194.51 | 194.51 | 191.89 | 192.76 | +4.004% | 5,803 | -3.227% |
| 2026-04-07 | 184.75 | 185.34 | 183.57 | 185.34 | -1.061% | 3,330 | +0.647% |
| 2026-04-06 | 186.49 | 187.33 | 186.49 | 187.33 | +0.640% | 844 | -0.420% |
| 2026-04-02 | 186.02 | 186.14 | 185.82 | 186.14 | -0.922% | 1,124 | +0.217% |
| 2026-04-01 | 187.31 | 189.01 | 187.31 | 187.87 | +0.762% | 5,368 | -0.708% |
| 2026-03-31 | 183.48 | 186.79 | 183.40 | 186.45 | +2.912% | 9,409 | +0.048% |
| 2026-03-30 | 182.42 | 183.01 | 181.17 | 181.17 | +0.009% | 3,747 | +2.962% |
| 2026-03-27 | 183.17 | 183.54 | 180.68 | 181.16 | -2.356% | 23,910 | +2.970% |
| 2026-03-26 | 187.70 | 188.19 | 185.51 | 185.53 | -1.665% | 1,740 | +0.544% |
| 2026-03-25 | 190.07 | 190.07 | 187.70 | 188.67 | +0.981% | 3,014 | -1.130% |
| 2026-03-24 | 185.83 | 187.68 | 185.83 | 186.84 | -0.647% | 5,528 | -0.161% |
| 2026-03-23 | 188.36 | 188.66 | 187.86 | 188.06 | +2.455% | 3,976 | -0.806% |
| 2026-03-20 | 184.52 | 185.02 | 182.48 | 183.55 | -1.992% | 16,248 | +1.629% |
| 2026-03-19 | 186.66 | 187.28 | 185.83 | 187.28 | -0.674% | 4,021 | -0.395% |
| 2026-03-18 | 191.86 | 191.86 | 188.55 | 188.55 | -2.298% | 6,991 | -1.066% |
| 2026-03-17 | 193.38 | 193.38 | 192.91 | 192.98 | +0.184% | 1,110 | -3.339% |
| 2026-03-16 | 191.78 | 192.63 | 191.78 | 192.63 | +1.288% | 2,002 | -3.162% |
| 2026-03-13 | 192.17 | 192.48 | 189.96 | 190.18 | -0.715% | 9,134 | -1.914% |
| 2026-03-12 | 193.50 | 193.50 | 191.49 | 191.55 | -2.191% | 10,267 | -2.616% |
| 2026-03-11 | 196.33 | 196.33 | 194.73 | 195.84 | +0.107% | 10,809 | -4.749% |
| 2026-03-10 | 195.64 | 198.28 | 195.63 | 195.63 | -0.346% | 15,020 | -4.647% |
| 2026-03-09 | 190.59 | 196.74 | 190.26 | 196.31 | +0.509% | 13,082 | -4.977% |
| 2026-03-06 | 194.84 | 195.58 | 193.93 | 195.32 | -1.140% | 6,237 | -4.494% |
| 2026-03-05 | 197.01 | 197.57 | 196.09 | 197.57 | -0.922% | 5,079 | -5.583% |
| 2026-03-04 | 198.14 | 199.50 | 198.14 | 199.41 | +1.197% | 2,118 | -6.453% |
| 2026-03-03 | 194.34 | 197.81 | 193.48 | 197.05 | -2.189% | 7,773 | -5.334% |
| 2026-03-02 | 200.36 | 201.99 | 200.30 | 201.46 | -1.827% | 4,972 | -7.406% |
| 2026-02-27 | 205.16 | 205.21 | 204.94 | 205.21 | -0.359% | 3,876 | -9.098% |
| 2026-02-26 | 206.40 | 206.49 | 205.95 | 205.95 | -0.092% | 2,577 | -9.425% |
| 2026-02-25 | 205.10 | 206.14 | 205.04 | 206.14 | +0.767% | 13,014 | -9.508% |
| 2026-02-24 | 204.75 | 205.31 | 204.26 | 204.57 | +0.694% | 13,063 | -8.814% |
| 2026-02-23 | 203.87 | 203.87 | 202.12 | 203.16 | -1.273% | 6,550 | -8.181% |
| 2026-02-20 | 202.90 | 205.83 | 202.90 | 205.78 | +0.869% | 3,613 | -9.349% |
| 2026-02-19 | 204.11 | 204.17 | 203.43 | 204.01 | -0.843% | 2,227 | -8.561% |
| 2026-02-18 | 205.93 | 205.93 | 205.21 | 205.74 | +0.400% | 2,378 | -9.332% |
| 2026-02-17 | 204.20 | 205.06 | 202.37 | 204.92 | -0.052% | 116,907 | -8.969% |
| 2026-02-13 | 204.70 | 206.16 | 204.70 | 205.03 | +0.180% | 5,995 | -9.017% |
| 2026-02-12 | 207.67 | 207.67 | 204.56 | 204.66 | -1.196% | 4,384 | -8.853% |
| 2026-02-11 | 207.69 | 207.85 | 206.43 | 207.14 | -0.150% | 3,396 | -9.943% |
| 2026-02-10 | 207.64 | 208.38 | 207.45 | 207.45 | +0.771% | 2,992 | -10.079% |
| 2026-02-09 | 205.93 | 206.10 | 205.74 | 205.86 | -0.074% | 9,592 | -9.385% |
| 2026-02-06 | 203.35 | 206.01 | 203.35 | 206.01 | +1.270% | 4,087 | -9.452% |
| 2026-02-05 | 204.49 | 204.49 | 202.89 | 203.43 | -1.392% | 16,012 | -8.303% |
| 2026-02-04 | 207.30 | 207.53 | 206.30 | 206.30 | +0.244% | 2,401 | -9.579% |
| 2026-02-03 | 206.63 | 206.63 | 205.00 | 205.80 | -0.671% | 10,706 | -9.359% |
| 2026-02-02 | 206.25 | 207.85 | 206.17 | 207.19 | +0.077% | 72,116 | -9.967% |
| 2026-01-30 | 207.95 | 207.95 | 207.01 | 207.03 | -0.456% | 4,079 | -9.897% |
| 2026-01-29 | 209.02 | 209.10 | 206.53 | 207.98 | +0.065% | 6,440 | -10.308% |
| 2026-01-28 | 208.70 | 208.70 | 207.84 | 207.84 | -0.906% | 2,701 | -10.250% |
| 2026-01-27 | 209.79 | 209.85 | 209.22 | 209.75 | +0.337% | 2,910 | -11.063% |
| 2026-01-26 | 209.93 | 209.93 | 209.02 | 209.04 | -0.488% | 3,095 | -10.763% |
| 2026-01-23 | 209.36 | 210.19 | 209.36 | 210.06 | -0.197% | 12,160 | -11.199% |
| 2026-01-22 | 209.72 | 211.18 | 209.72 | 210.48 | +0.773% | 7,199 | -11.374% |
| 2026-01-21 | 207.08 | 209.25 | 206.28 | 208.87 | +2.045% | 8,478 | -10.689% |
| 2026-01-20 | 205.60 | 206.60 | 204.27 | 204.68 | -2.193% | 10,258 | -8.863% |
| 2026-01-16 | 210.06 | 210.06 | 209.05 | 209.27 | -0.782% | 10,589 | -10.862% |
| 2026-01-15 | 210.82 | 211.52 | 210.78 | 210.92 | +0.014% | 8,479 | -11.559% |
| 2026-01-14 | 212.07 | 212.07 | 209.98 | 210.89 | -0.875% | 9,165 | -11.546% |
| 2026-01-13 | 213.21 | 213.21 | 212.03 | 212.75 | -0.380% | 29,830 | -12.320% |
| 2026-01-12 | 211.92 | 213.77 | 211.92 | 213.56 | +0.756% | 26,823 | -12.653% |
| 2026-01-09 | 210.53 | 211.96 | 209.43 | 211.96 | +1.087% | 7,609 | -11.993% |
| 2026-01-08 | 205.67 | 209.68 | 205.67 | 209.68 | +1.663% | 26,837 | -11.036% |
| 2026-01-07 | 207.42 | 207.75 | 206.23 | 206.25 | -0.807% | 17,987 | -9.556% |
| 2026-01-06 | 206.59 | 208.00 | 206.28 | 207.93 | +0.158% | 8,982 | -10.286% |
| 2026-01-05 | 205.79 | 208.20 | 205.73 | 207.60 | +0.880% | 23,622 | -10.145% |
| 2026-01-02 | 206.35 | 206.35 | 204.87 | 205.79 | +0.258% | 6,782 | -9.354% |
| 2025-12-31 | 205.90 | 205.90 | 205.26 | 205.26 | -0.645% | 6,282 | -9.120% |
| 2025-12-30 | 206.80 | 206.99 | 206.59 | 206.59 | -0.155% | 18,319 | -9.706% |
| 2025-12-29 | 207.42 | 207.42 | 206.86 | 206.91 | -0.751% | 2,402 | -9.846% |
| 2025-12-26 | 208.59 | 208.59 | 208.48 | 208.48 | -0.045% | 241 | -10.524% |
| 2025-12-24 | 208.57 | 208.57 | 208.57 | 208.57 | +0.212% | 347 | -10.564% |
| 2025-12-23 | 208.04 | 208.35 | 207.83 | 208.13 | -0.148% | 6,628 | -10.374% |
| 2025-12-22 | 208.42 | 208.71 | 208.42 | 208.44 | +0.530% | 1,459 | -10.506% |
| 2025-12-19 | 207.97 | 208.14 | 207.33 | 207.34 | -0.306% | 5,111 | -10.032% |
| 2025-12-18 | 209.60 | 209.60 | 207.84 | 207.98 | +1.107% | 7,691 | -10.307% |
| 2025-12-17 | 207.62 | 208.03 | 205.68 | 205.70 | -1.044% | 6,964 | -9.315% |
| 2025-12-16 | 207.62 | 208.06 | 207.37 | 207.87 | -0.904% | 4,441 | -10.261% |
| 2025-12-15 | 209.68 | 209.94 | 209.32 | 209.77 | +0.668% | 3,639 | -11.072% |
| 2025-12-12 | 209.23 | 209.45 | 207.62 | 208.37 | +0.363% | 10,623 | -10.478% |
| 2025-12-11 | 206.92 | 207.79 | 206.92 | 207.62 | +0.708% | 10,014 | -10.153% |
| 2025-12-10 | 204.42 | 207.23 | 204.42 | 206.16 | +1.052% | 12,254 | -9.517% |
| 2025-12-09 | 204.12 | 204.44 | 204.01 | 204.01 | -0.229% | 8,477 | -8.565% |
| 2025-12-08 | 206.21 | 206.21 | 204.28 | 204.48 | -1.317% | 2,344 | -8.774% |
| 2025-12-05 | 207.07 | 207.41 | 206.73 | 207.21 | +0.617% | 9,306 | -9.975% |
| 2025-12-04 | 206.43 | 206.43 | 205.64 | 205.94 | -0.141% | 13,621 | -9.420% |
| 2025-12-03 | 205.87 | 206.50 | 205.67 | 206.23 | +0.667% | 3,802 | -9.548% |
| 2025-12-02 | 204.93 | 205.25 | 204.02 | 204.86 | -0.132% | 10,030 | -8.945% |
| 2025-12-01 | 205.52 | 205.80 | 205.13 | 205.13 | -0.115% | 6,671 | -9.065% |
| 2025-11-28 | 204.95 | 205.37 | 204.68 | 205.37 | +0.313% | 18,405 | -9.169% |
| 2025-11-26 | 204.03 | 204.93 | 203.85 | 204.73 | +0.807% | 11,237 | -8.885% |
| 2025-11-25 | 200.04 | 203.09 | 200.04 | 203.09 | +1.586% | 20,709 | -8.149% |
| 2025-11-24 | 200.21 | 200.34 | 199.89 | 199.92 | +0.863% | 5,128 | -6.693% |
| 2025-11-21 | 195.75 | 198.94 | 195.75 | 198.21 | +2.015% | 7,889 | -5.888% |
| 2025-11-20 | 199.53 | 199.53 | 194.29 | 194.29 | -1.643% | 4,220 | -3.991% |
| 2025-11-19 | 198.01 | 198.01 | 196.76 | 197.54 | +0.040% | 5,670 | -5.568% |
| 2025-11-18 | 199.09 | 199.09 | 197.32 | 197.46 | -1.483% | 23,002 | -5.530% |
| 2025-11-17 | 201.58 | 202.91 | 199.96 | 200.43 | -1.407% | 6,345 | -6.931% |
| 2025-11-14 | 202.44 | 204.91 | 202.44 | 203.29 | -0.391% | 6,876 | -8.241% |
| 2025-11-13 | 206.79 | 207.39 | 203.83 | 204.09 | -1.588% | 29,705 | -8.599% |
| 2025-11-12 | 208.10 | 208.10 | 207.38 | 207.38 | -0.114% | 6,957 | -10.051% |
| 2025-11-11 | 207.44 | 207.86 | 207.00 | 207.62 | +0.518% | 5,226 | -10.153% |
| 2025-11-10 | 205.89 | 206.72 | 205.11 | 206.55 | +1.111% | 17,051 | -9.688% |
| 2025-11-07 | 202.69 | 204.37 | 202.32 | 204.28 | +0.433% | 7,822 | -8.684% |
| 2025-11-06 | 203.57 | 204.30 | 203.39 | 203.40 | -1.377% | 3,575 | -8.289% |
| 2025-11-05 | 204.71 | 206.50 | 204.37 | 206.24 | +1.029% | 4,475 | -9.552% |
| 2025-11-04 | 204.38 | 204.50 | 204.14 | 204.14 | -1.422% | 8,721 | -8.622% |
| 2025-11-03 | 207.13 | 207.38 | 206.99 | 207.08 | +0.188% | 20,080 | -9.921% |
| 2025-10-31 | 206.32 | 207.14 | 205.88 | 206.70 | +0.865% | 8,530 | -9.752% |
| 2025-10-30 | 205.33 | 206.76 | 204.92 | 204.92 | -1.738% | 1,019 | -8.971% |
| 2025-10-29 | 210.19 | 210.19 | 207.95 | 208.55 | -0.842% | 2,194 | -10.554% |
| 2025-10-28 | 209.89 | 211.12 | 209.89 | 210.32 | -0.185% | 6,672 | -11.307% |
| 2025-10-27 | 210.18 | 210.71 | 210.09 | 210.71 | +1.106% | 3,375 | -11.471% |
| 2025-10-24 | 208.61 | 209.04 | 208.29 | 208.41 | +0.079% | 1,848 | -10.492% |
| 2025-10-23 | 206.95 | 208.35 | 206.95 | 208.24 | +0.463% | 1,000 | -10.421% |
| 2025-10-22 | 207.28 | 207.28 | 207.28 | 207.28 | -0.529% | 724 | -10.006% |
| 2025-10-21 | 206.84 | 208.53 | 206.84 | 208.38 | +0.571% | 355,235 | -10.482% |
| 2025-10-20 | 206.75 | 207.30 | 206.75 | 207.20 | +0.779% | 5,414 | -9.971% |
| 2025-10-17 | 205.55 | 205.71 | 205.21 | 205.60 | +0.863% | 14,913 | -9.270% |
| 2025-10-16 | 205.09 | 205.45 | 203.84 | 203.84 | -0.365% | 1,784 | -8.487% |
| 2025-10-15 | 204.82 | 204.98 | 204.59 | 204.59 | +0.391% | 8,813 | -8.821% |
| 2025-10-14 | 199.80 | 204.52 | 199.80 | 203.79 | +0.678% | 6,996 | -8.465% |
| 2025-10-13 | 200.54 | 202.42 | 200.54 | 202.42 | +1.734% | 1,485 | -7.844% |
| 2025-10-10 | 204.21 | 204.46 | 198.97 | 198.97 | -2.795% | 2,477 | -6.247% |
| 2025-10-09 | 204.92 | 204.92 | 204.00 | 204.69 | -1.035% | 105,077 | -8.867% |
| 2025-10-08 | 206.03 | 206.83 | 205.91 | 206.83 | +0.092% | 10,746 | -9.810% |
| 2025-10-07 | 208.03 | 208.03 | 206.64 | 206.64 | -1.377% | 1,602 | -9.727% |
| 2025-10-06 | 208.75 | 209.53 | 208.56 | 209.53 | +0.424% | 2,480 | -10.970% |
| 2025-10-03 | 209.27 | 209.55 | 207.82 | 208.64 | +0.308% | 268,152 | -10.592% |
| 2025-10-02 | 208.23 | 208.23 | 208.00 | 208.00 | -0.194% | 7,812 | -10.317% |
| 2025-10-01 | 207.31 | 208.56 | 207.31 | 208.41 | +0.650% | 11,405 | -10.492% |
| 2025-09-30 | 206.31 | 207.06 | 206.31 | 207.06 | -0.417% | 5,542 | -9.910% |
| 2025-09-29 | 208.12 | 208.12 | 207.01 | 207.93 | +0.652% | 9,722 | -10.286% |
| 2025-09-26 | 204.52 | 206.60 | 204.52 | 206.58 | +0.934% | 2,066 | -9.701% |
| 2025-09-25 | 204.93 | 204.93 | 204.34 | 204.67 | -0.935% | 822 | -8.857% |
| 2025-09-24 | 206.64 | 207.15 | 206.39 | 206.60 | +0.475% | 1,498 | -9.709% |
| 2025-09-23 | 206.26 | 206.26 | 205.43 | 205.62 | -0.463% | 1,274 | -9.281% |
| 2025-09-22 | 206.64 | 206.65 | 206.48 | 206.58 | -0.044% | 9,710 | -9.701% |
| 2025-09-19 | 206.92 | 207.48 | 206.67 | 206.67 | -0.260% | 4,788 | -9.740% |
| 2025-09-18 | 207.82 | 207.82 | 207.21 | 207.21 | -0.207% | 1,206 | -9.975% |
| 2025-09-17 | 207.61 | 207.74 | 207.00 | 207.64 | +0.162% | 1,415 | -10.162% |
| 2025-09-16 | 207.41 | 207.41 | 207.30 | 207.30 | +0.600% | 1,317 | -10.016% |
| 2025-09-15 | 206.59 | 206.59 | 206.07 | 206.07 | +0.916% | 1,877 | -9.477% |
| 2025-09-12 | 203.68 | 204.47 | 203.40 | 204.20 | -0.004% | 3,065 | -8.647% |
| 2025-09-11 | 203.94 | 204.20 | 203.90 | 204.20 | +1.952% | 778 | -8.651% |
| 2025-09-10 | 200.76 | 200.76 | 199.92 | 200.29 | -0.875% | 2,488 | -6.867% |
| 2025-09-09 | 201.87 | 202.06 | 201.87 | 202.06 | -0.116% | 981 | -7.682% |
| 2025-09-08 | 202.03 | 202.30 | 201.90 | 202.30 | +0.864% | 591 | -7.789% |
| 2025-09-05 | 201.08 | 201.08 | 200.24 | 200.56 | +0.307% | 1,615 | -6.993% |
| 2025-09-04 | 198.62 | 199.95 | 198.62 | 199.95 | +1.011% | 1,558 | -6.707% |
| 2025-09-03 | 197.95 | 197.95 | 197.95 | 197.95 | +0.331% | 373 | -5.764% |
| 2025-09-02 | 196.05 | 197.29 | 196.05 | 197.29 | -0.491% | 5,133 | -5.451% |
| 2025-08-29 | 199.23 | 199.23 | 197.97 | 198.27 | -0.636% | 1,409 | -5.916% |
| 2025-08-28 | 199.50 | 199.54 | 199.50 | 199.54 | +0.233% | 1,042 | -6.514% |
| 2025-08-27 | 198.81 | 199.07 | 198.79 | 199.07 | -0.121% | 6,063 | -6.296% |
| 2025-08-26 | 198.76 | 199.32 | 198.51 | 199.32 | -0.032% | 1,659 | -6.410% |
| 2025-08-25 | 199.53 | 199.69 | 199.38 | 199.38 | -0.338% | 1,353 | -6.440% |
| 2025-08-22 | 200.06 | 200.06 | 200.06 | 200.06 | +2.714% | 294 | -6.757% |
| 2025-08-21 | 194.62 | 194.77 | 194.62 | 194.77 | -0.817% | 572 | -4.226% |
| 2025-08-20 | 196.10 | 196.38 | 196.01 | 196.38 | -0.300% | 1,313 | -5.008% |
| 2025-08-19 | 197.06 | 197.68 | 196.97 | 196.97 | +0.118% | 849 | -5.293% |
| 2025-08-18 | 195.78 | 196.73 | 195.78 | 196.73 | +0.348% | 839 | -5.181% |
| 2025-08-15 | 196.76 | 196.76 | 196.05 | 196.05 | +0.079% | 525 | -4.852% |
| 2025-08-14 | 195.02 | 196.03 | 194.83 | 195.90 | -0.534% | 14,969 | -4.777% |
| 2025-08-13 | 196.20 | 196.95 | 196.20 | 196.95 | +1.501% | 601 | -5.286% |
| 2025-08-12 | 194.04 | 194.04 | 194.04 | 194.04 | +1.340% | 239 | -3.864% |
| 2025-08-11 | 191.94 | 191.94 | 191.47 | 191.47 | -0.192% | 1,146 | -2.576% |
| 2025-08-08 | 191.75 | 192.30 | 191.75 | 191.84 | +0.413% | 1,833 | -2.763% |
| 2025-08-07 | 192.15 | 192.15 | 189.96 | 191.05 | +0.043% | 13,709 | -2.361% |
| 2025-08-06 | 189.01 | 190.97 | 189.01 | 190.97 | +1.565% | 1,779 | -2.320% |
| 2025-08-05 | 188.25 | 188.25 | 187.79 | 188.03 | -0.024% | 2,992 | -0.791% |
| 2025-08-04 | 187.42 | 188.07 | 186.95 | 188.07 | +1.081% | 18,820 | -0.815% |
| 2025-08-01 | 185.75 | 186.06 | 185.55 | 186.06 | -1.100% | 1,213 | +0.258% |
| 2025-07-31 | 190.23 | 190.35 | 188.13 | 188.13 | -1.242% | 2,680 | -0.845% |
| 2025-07-30 | 191.21 | 191.71 | 190.50 | 190.50 | -1.017% | 1,265 | -2.077% |
| 2025-07-29 | 193.65 | 193.65 | 192.38 | 192.45 | -0.863% | 3,386 | -3.073% |
| 2025-07-28 | 193.82 | 194.55 | 193.80 | 194.13 | -0.091% | 2,951 | -3.910% |
| 2025-07-25 | 193.69 | 194.31 | 193.69 | 194.31 | +0.439% | 1,288 | -3.997% |
| 2025-07-24 | 193.89 | 193.92 | 193.39 | 193.46 | -1.555% | 3,365 | -3.576% |
| 2025-07-23 | 195.55 | 196.63 | 195.54 | 196.51 | +1.922% | 1,807 | -5.075% |
| 2025-07-22 | 192.81 | 192.81 | 192.81 | 192.81 | +1.031% | 271 | -3.250% |
| 2025-07-21 | 190.41 | 191.45 | 190.41 | 190.84 | +0.394% | 1,854 | -2.253% |
| 2025-07-18 | 189.92 | 190.09 | 189.92 | 190.09 | +0.503% | 454 | -1.868% |
| 2025-07-17 | 189.05 | 189.37 | 189.05 | 189.14 | +0.278% | 9,905 | -1.375% |
| 2025-07-16 | 187.97 | 188.62 | 187.97 | 188.62 | +0.144% | 809 | -1.100% |
| 2025-07-15 | 190.44 | 190.44 | 188.34 | 188.34 | -0.757% | 345 | -0.958% |
| 2025-07-14 | 189.78 | 189.78 | 189.78 | 189.78 | +0.194% | 245 | -1.708% |
| 2025-07-11 | 189.43 | 189.43 | 189.41 | 189.41 | -0.487% | 1,650 | -1.517% |
| 2025-07-10 | 190.30 | 190.47 | 190.05 | 190.34 | +0.789% | 831 | -1.997% |
| 2025-07-09 | 188.62 | 188.85 | 188.53 | 188.85 | +0.395% | 2,075 | -1.224% |
| 2025-07-08 | 188.15 | 188.39 | 187.93 | 188.11 | +0.230% | 2,457 | -0.835% |
| 2025-07-07 | 187.68 | 187.68 | 187.68 | 187.68 | -1.524% | 2,648 | -0.607% |
| 2025-07-03 | 190.54 | 190.58 | 190.54 | 190.58 | +0.117% | 1,226 | -2.121% |
| 2025-07-02 | 189.61 | 190.36 | 189.61 | 190.36 | +0.582% | 1,578 | -2.007% |
| 2025-07-01 | 186.80 | 189.26 | 186.80 | 189.26 | +0.562% | 1,510 | -1.436% |
| 2025-06-30 | 188.32 | 188.48 | 188.17 | 188.20 | -0.488% | 6,361 | -0.882% |
| 2025-06-27 | 187.72 | 189.50 | 187.72 | 189.12 | +1.548% | 15,780 | -1.366% |
| 2025-06-26 | 184.78 | 186.24 | 184.78 | 186.24 | +0.850% | 1,562 | +0.161% |
| 2025-06-25 | 185.27 | 185.27 | 184.44 | 184.67 | -1.072% | 4,359 | +1.013% |
| 2025-06-24 | 187.07 | 187.07 | 186.67 | 186.67 | +0.871% | 1,058 | -0.070% |
| 2025-06-23 | 184.15 | 185.06 | 184.14 | 185.06 | +1.613% | 2,456 | +0.801% |
| 2025-06-20 | 183.77 | 183.80 | 182.12 | 182.12 | -0.599% | 1,199 | +2.427% |
| 2025-06-18 | 183.56 | 183.56 | 183.22 | 183.22 | +0.004% | 877 | +1.813% |
| 2025-06-17 | 185.59 | 185.59 | 183.21 | 183.21 | -1.651% | 2,768 | +1.818% |
| 2025-06-16 | 186.26 | 186.58 | 186.26 | 186.29 | +0.171% | 1,127 | +0.137% |
| 2025-06-13 | 185.54 | 187.37 | 185.54 | 185.97 | -1.409% | 5,419 | +0.308% |
| 2025-06-12 | 188.54 | 189.38 | 188.54 | 188.63 | -0.382% | 3,319 | -1.106% |
| 2025-06-11 | 191.59 | 191.59 | 189.35 | 189.35 | -0.651% | 708 | -1.484% |
| 2025-06-10 | 189.03 | 190.59 | 189.03 | 190.59 | +1.092% | 1,149 | -2.125% |
| 2025-06-09 | 187.12 | 188.53 | 187.12 | 188.53 | +0.550% | 2,234 | -1.056% |
| 2025-06-06 | 187.51 | 187.75 | 186.94 | 187.50 | +0.926% | 3,439 | -0.512% |
| 2025-06-05 | 188.60 | 189.51 | 184.94 | 185.78 | -2.233% | 1,729 | +0.409% |
| 2025-06-04 | 189.17 | 190.58 | 189.17 | 190.02 | +0.012% | 10,558 | -1.833% |
| 2025-06-03 | 189.43 | 190.43 | 189.43 | 190.00 | +0.176% | 7,609 | -1.821% |
| 2025-06-02 | 188.68 | 189.67 | 187.41 | 189.67 | +0.241% | 36,080 | -1.649% |
| 2025-05-30 | 189.46 | 189.70 | 189.21 | 189.21 | -0.559% | 4,225 | -1.411% |
| 2025-05-29 | 191.71 | 191.71 | 190.27 | 190.27 | +0.535% | 1,535 | -1.962% |
| 2025-05-28 | 190.73 | 190.73 | 189.26 | 189.26 | -1.092% | 2,557 | -1.437% |
| 2025-05-27 | 189.73 | 191.54 | 189.71 | 191.35 | +2.151% | 8,069 | -2.514% |
| 2025-05-23 | 187.00 | 188.04 | 186.88 | 187.32 | -0.780% | 12,018 | -0.416% |
| 2025-05-22 | 188.95 | 189.63 | 188.54 | 188.79 | +0.080% | 2,883 | -1.193% |
| 2025-05-21 | 191.35 | 191.35 | 188.46 | 188.64 | -1.872% | 6,340 | -1.114% |
| 2025-05-20 | 192.59 | 192.60 | 191.66 | 192.24 | +0.361% | 59,454 | -2.965% |
| 2025-05-19 | 189.83 | 191.62 | 189.83 | 191.55 | -0.113% | 707 | -2.615% |
| 2025-05-16 | 191.32 | 191.77 | 191.32 | 191.77 | +0.792% | 5,803 | -2.725% |
| 2025-05-15 | 189.09 | 190.26 | 189.09 | 190.26 | -0.491% | 1,146 | -1.955% |
| 2025-05-14 | 191.75 | 191.87 | 190.73 | 191.20 | -0.055% | 7,309 | -2.437% |
| 2025-05-13 | 190.62 | 191.88 | 189.99 | 191.30 | +1.181% | 6,797 | -2.490% |
| 2025-05-12 | 190.67 | 190.67 | 187.68 | 189.07 | +3.760% | 1,095 | -1.339% |
| 2025-05-09 | 183.17 | 183.24 | 181.63 | 182.22 | +0.530% | 7,044 | +2.371% |
| 2025-05-08 | 181.19 | 182.50 | 180.46 | 181.26 | +0.795% | 7,079 | +2.913% |
| 2025-05-07 | 179.29 | 179.99 | 179.16 | 179.83 | -0.139% | 11,298 | +3.731% |
| 2025-05-06 | 179.18 | 180.85 | 179.18 | 180.08 | -0.310% | 8,619 | +3.587% |
| 2025-05-05 | 180.70 | 181.22 | 180.56 | 180.64 | -0.583% | 13,823 | +3.266% |
| 2025-05-02 | 180.43 | 181.75 | 180.43 | 181.70 | +1.930% | 6,239 | +2.664% |
| 2025-05-01 | 178.31 | 179.90 | 178.26 | 178.26 | +0.034% | 1,874 | +4.645% |
| 2025-04-30 | 175.29 | 178.40 | 175.29 | 178.20 | -0.862% | 14,521 | +4.680% |
| 2025-04-29 | 177.67 | 179.75 | 177.67 | 179.75 | +0.441% | 6,145 | +3.777% |
| 2025-04-28 | 179.09 | 179.24 | 177.53 | 178.96 | +0.359% | 1,273 | +4.236% |
| 2025-04-25 | 177.78 | 178.32 | 177.78 | 178.32 | +1.337% | 2,913 | +4.610% |
| 2025-04-24 | 174.26 | 175.97 | 174.26 | 175.97 | +1.732% | 2,032 | +6.009% |
| 2025-04-23 | 175.69 | 176.48 | 172.97 | 172.97 | +1.486% | 65,383 | +7.845% |
| 2025-04-22 | 171.07 | 171.22 | 170.28 | 170.44 | +2.908% | 3,307 | +9.448% |
| 2025-04-21 | 167.32 | 167.32 | 163.75 | 165.62 | -1.698% | 6,599 | +12.631% |
| 2025-04-17 | 168.68 | 169.45 | 168.48 | 168.48 | +0.741% | 2,433 | +10.719% |
| 2025-04-16 | 169.22 | 170.19 | 165.79 | 167.24 | -1.978% | 4,811 | +11.540% |
| 2025-04-15 | 171.14 | 171.14 | 169.98 | 170.62 | 0.000% | 1,209 | +9.334% |