SIZE
iShares MSCI USA Size Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 1:01:16 PM EDT
176.70USD+0.678%(+1.19)1,151
177.00Bid177.18Ask0.18SpreadSIZE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 176.70 | 176.70 | 176.70 | 176.70 | +0.678% | 1,151 | 0.000% |
| 2026-10-02 | 176.01 | 176.01 | 175.46 | 175.51 | +0.319% | 4,174 | +0.678% |
| 2026-10-01 | 174.58 | 174.95 | 174.58 | 174.95 | +0.652% | 12,565 | +0.999% |
| 2026-09-30 | 175.09 | 175.22 | 173.82 | 173.82 | -0.674% | 10,843 | +1.657% |
| 2026-09-29 | 175.36 | 175.36 | 174.26 | 175.00 | -0.302% | 3,945 | +0.971% |
| 2026-09-28 | 175.61 | 176.08 | 174.75 | 175.53 | -0.696% | 6,000 | +0.667% |
| 2026-09-25 | 176.33 | 176.93 | 175.96 | 176.76 | +0.301% | 3,144 | -0.034% |
| 2026-09-24 | 176.43 | 176.74 | 175.91 | 176.23 | +0.370% | 13,945 | +0.267% |
| 2026-09-23 | 177.39 | 177.60 | 175.58 | 175.58 | -1.310% | 13,911 | +0.638% |
| 2026-09-22 | 178.35 | 178.35 | 177.56 | 177.91 | +0.006% | 6,766 | -0.680% |
| 2026-09-21 | 177.45 | 177.96 | 177.37 | 177.90 | +0.873% | 4,240 | -0.675% |
| 2026-09-18 | 176.92 | 176.92 | 176.31 | 176.36 | -0.592% | 5,750 | +0.193% |
| 2026-09-17 | 177.98 | 177.98 | 177.03 | 177.41 | +0.641% | 4,232 | -0.400% |
| 2026-09-16 | 177.81 | 177.82 | 175.61 | 176.28 | -0.665% | 1,639 | +0.238% |
| 2026-09-15 | 178.32 | 178.32 | 177.46 | 177.46 | -1.015% | 4,052 | -0.428% |
| 2026-09-14 | 178.73 | 179.58 | 178.73 | 179.28 | +0.033% | 9,523 | -1.439% |
| 2026-09-11 | 179.47 | 179.56 | 179.05 | 179.22 | +0.718% | 2,737 | -1.406% |
| 2026-09-10 | 178.50 | 178.77 | 177.85 | 177.94 | -0.773% | 4,657 | -0.699% |
| 2026-09-09 | 180.62 | 180.62 | 179.32 | 179.33 | -0.961% | 2,742 | -1.467% |
| 2026-09-08 | 181.99 | 181.99 | 181.00 | 181.07 | -0.968% | 7,407 | -2.413% |
| 2026-09-04 | 182.16 | 182.86 | 182.16 | 182.84 | -0.327% | 4,118 | -3.358% |
| 2026-09-03 | 181.92 | 183.44 | 181.92 | 183.44 | +0.997% | 2,918 | -3.674% |
| 2026-09-02 | 181.13 | 181.63 | 181.13 | 181.63 | +0.459% | 1,740 | -2.714% |
| 2026-09-01 | 182.25 | 182.54 | 180.79 | 180.80 | -1.072% | 3,737 | -2.268% |
| 2026-08-31 | 183.17 | 183.17 | 182.76 | 182.76 | -0.593% | 4,302 | -3.316% |
| 2026-08-28 | 184.02 | 184.22 | 183.85 | 183.85 | -0.648% | 2,642 | -3.889% |
| 2026-08-27 | 184.70 | 185.05 | 184.70 | 185.05 | +0.049% | 6,218 | -4.512% |
| 2026-08-26 | 184.69 | 185.08 | 184.69 | 184.96 | +0.232% | 2,450 | -4.466% |
| 2026-08-25 | 184.75 | 184.75 | 184.19 | 184.53 | -0.091% | 8,131 | -4.244% |
| 2026-08-24 | 184.57 | 184.91 | 184.37 | 184.70 | -0.103% | 4,052 | -4.331% |
| 2026-08-21 | 184.35 | 184.91 | 184.35 | 184.89 | +0.298% | 4,705 | -4.430% |
| 2026-08-20 | 184.17 | 185.05 | 183.60 | 184.34 | -0.319% | 6,001 | -4.145% |
| 2026-08-19 | 185.17 | 185.17 | 184.93 | 184.93 | +0.445% | 1,872 | -4.450% |
| 2026-08-18 | 185.06 | 185.06 | 184.11 | 184.11 | -0.615% | 3,672 | -4.025% |
| 2026-08-17 | 186.20 | 186.20 | 185.25 | 185.25 | -0.633% | 5,755 | -4.615% |
| 2026-08-14 | 187.16 | 187.16 | 186.43 | 186.43 | -0.267% | 18,742 | -5.219% |
| 2026-08-13 | 185.92 | 186.96 | 185.92 | 186.93 | +0.836% | 4,016 | -5.473% |
| 2026-08-12 | 185.46 | 185.51 | 184.95 | 185.38 | +0.162% | 2,836 | -4.682% |
| 2026-08-11 | 184.35 | 185.20 | 184.35 | 185.08 | +0.445% | 15,079 | -4.528% |
| 2026-08-10 | 184.41 | 184.44 | 184.19 | 184.26 | -0.016% | 10,232 | -4.103% |
| 2026-08-07 | 183.22 | 184.32 | 183.22 | 184.29 | +1.064% | 4,104 | -4.119% |
| 2026-08-06 | 183.21 | 183.21 | 181.94 | 182.35 | -0.290% | 3,098 | -3.098% |
| 2026-08-05 | 184.01 | 184.42 | 182.88 | 182.88 | -0.457% | 3,364 | -3.379% |
| 2026-08-04 | 181.69 | 183.79 | 181.62 | 183.72 | +1.598% | 6,395 | -3.821% |
| 2026-08-03 | 180.14 | 180.83 | 180.14 | 180.83 | +1.288% | 2,202 | -2.284% |
| 2026-07-31 | 179.23 | 179.23 | 178.51 | 178.53 | -0.352% | 4,914 | -1.025% |
| 2026-07-30 | 178.97 | 179.16 | 177.32 | 179.16 | +0.034% | 4,447 | -1.373% |
| 2026-07-29 | 180.80 | 180.80 | 179.10 | 179.10 | -1.077% | 2,608 | -1.340% |
| 2026-07-28 | 179.92 | 181.06 | 179.92 | 181.05 | +1.015% | 5,593 | -2.403% |
| 2026-07-27 | 178.96 | 179.28 | 178.91 | 179.23 | +0.816% | 3,039 | -1.412% |
| 2026-07-24 | 177.27 | 178.25 | 177.09 | 177.78 | +0.628% | 5,407 | -0.607% |
| 2026-07-23 | 176.59 | 176.67 | 176.25 | 176.67 | -0.361% | 2,698 | +0.017% |
| 2026-07-22 | 178.12 | 178.12 | 177.08 | 177.31 | -0.087% | 3,498 | -0.344% |
| 2026-07-21 | 177.38 | 177.72 | 177.38 | 177.46 | +0.177% | 2,821 | -0.431% |
| 2026-07-20 | 178.22 | 178.22 | 177.15 | 177.15 | -0.511% | 2,062 | -0.254% |
| 2026-07-17 | 178.39 | 179.42 | 177.88 | 178.06 | -0.658% | 4,660 | -0.764% |
| 2026-07-16 | 179.04 | 179.28 | 178.84 | 179.24 | -0.178% | 12,439 | -1.417% |
| 2026-07-15 | 179.09 | 179.56 | 177.84 | 179.56 | +0.487% | 9,898 | -1.593% |
| 2026-07-14 | 179.17 | 179.30 | 178.53 | 178.69 | -0.184% | 4,340 | -1.114% |
| 2026-07-13 | 179.44 | 179.44 | 179.02 | 179.02 | -0.190% | 1,610 | -1.296% |
| 2026-07-10 | 179.32 | 179.54 | 178.94 | 179.36 | +0.257% | 1,631 | -1.483% |
| 2026-07-09 | 179.41 | 179.41 | 178.86 | 178.90 | +0.789% | 2,115 | -1.230% |
| 2026-07-08 | 177.13 | 177.62 | 177.12 | 177.50 | -1.180% | 3,575 | -0.451% |
| 2026-07-07 | 180.71 | 180.71 | 179.56 | 179.62 | -0.576% | 1,920 | -1.626% |
| 2026-07-06 | 179.83 | 180.66 | 179.83 | 180.66 | +1.454% | 6,298 | -2.192% |
| 2026-07-02 | 179.44 | 179.44 | 178.07 | 178.07 | +0.474% | 7,078 | -0.769% |
| 2026-07-01 | 178.10 | 180.03 | 177.23 | 177.23 | -0.589% | 11,923 | -0.299% |
| 2026-06-30 | 177.79 | 178.45 | 177.67 | 178.28 | +0.135% | 8,683 | -0.886% |
| 2026-06-29 | 177.91 | 178.04 | 176.96 | 178.04 | +0.446% | 3,149 | -0.753% |
| 2026-06-26 | 176.07 | 177.25 | 176.07 | 177.25 | +0.431% | 3,172 | -0.310% |
| 2026-06-25 | 176.83 | 176.83 | 176.49 | 176.49 | +0.495% | 803 | +0.119% |
| 2026-06-24 | 174.62 | 176.46 | 174.62 | 175.62 | +0.521% | 1,968 | +0.615% |
| 2026-06-23 | 173.82 | 175.30 | 173.82 | 174.71 | -0.382% | 3,200 | +1.139% |
| 2026-06-22 | 176.23 | 176.23 | 175.07 | 175.38 | -0.011% | 20,993 | +0.753% |
| 2026-06-18 | 176.09 | 176.09 | 175.06 | 175.40 | +0.579% | 4,757 | +0.741% |
| 2026-06-17 | 177.14 | 177.19 | 174.39 | 174.39 | -1.591% | 1,634 | +1.325% |
| 2026-06-16 | 177.68 | 178.01 | 177.14 | 177.21 | -0.180% | 5,728 | -0.288% |
| 2026-06-15 | 178.09 | 178.34 | 177.53 | 177.53 | +0.424% | 3,121 | -0.468% |
| 2026-06-12 | 176.42 | 176.97 | 175.87 | 176.78 | +0.563% | 4,221 | -0.045% |
| 2026-06-11 | 173.51 | 176.11 | 173.51 | 175.79 | +1.548% | 4,174 | +0.518% |
| 2026-06-10 | 174.82 | 175.82 | 173.11 | 173.11 | -1.294% | 3,133 | +2.074% |
| 2026-06-09 | 176.31 | 176.31 | 173.04 | 175.38 | +0.839% | 4,959 | +0.753% |
| 2026-06-08 | 175.17 | 175.22 | 173.92 | 173.92 | -0.132% | 6,821 | +1.598% |
| 2026-06-05 | 176.20 | 176.20 | 174.06 | 174.15 | -1.605% | 3,723 | +1.464% |
| 2026-06-04 | 176.07 | 177.11 | 176.07 | 176.99 | +0.792% | 3,811 | -0.164% |
| 2026-06-03 | 176.11 | 176.11 | 175.52 | 175.60 | -0.679% | 3,830 | +0.626% |
| 2026-06-02 | 175.94 | 176.80 | 175.54 | 176.80 | +0.272% | 4,331 | -0.057% |
| 2026-06-01 | 175.13 | 176.70 | 175.13 | 176.32 | +0.231% | 4,446 | +0.216% |
| 2026-05-29 | 175.41 | 176.13 | 175.35 | 175.91 | +0.241% | 4,937 | +0.447% |
| 2026-05-28 | 174.87 | 175.96 | 174.56 | 175.49 | +0.452% | 34,757 | +0.689% |
| 2026-05-27 | 175.37 | 175.37 | 174.70 | 174.70 | -0.308% | 4,245 | +1.145% |
| 2026-05-26 | 174.51 | 175.36 | 174.51 | 175.24 | +0.759% | 6,488 | +0.833% |
| 2026-05-22 | 173.85 | 174.06 | 173.24 | 173.92 | +1.005% | 8,552 | +1.598% |
| 2026-05-21 | 170.68 | 172.26 | 170.11 | 172.19 | +0.408% | 14,253 | +2.619% |
| 2026-05-20 | 170.74 | 171.49 | 170.72 | 171.49 | +1.317% | 3,648 | +3.038% |
| 2026-05-19 | 169.07 | 169.93 | 169.07 | 169.26 | -0.511% | 2,473 | +4.396% |
| 2026-05-18 | 170.11 | 170.63 | 169.67 | 170.13 | +0.289% | 6,496 | +3.862% |
| 2026-05-15 | 170.64 | 170.64 | 169.63 | 169.64 | -1.303% | 13,070 | +4.162% |
| 2026-05-14 | 171.28 | 172.21 | 171.28 | 171.88 | +0.503% | 2,470 | +2.804% |
| 2026-05-13 | 170.92 | 171.29 | 170.69 | 171.02 | -0.257% | 1,987 | +3.321% |
| 2026-05-12 | 170.82 | 171.50 | 170.22 | 171.46 | -0.192% | 2,676 | +3.056% |
| 2026-05-11 | 171.74 | 172.12 | 171.65 | 171.79 | +0.251% | 8,288 | +2.858% |
| 2026-05-08 | 171.37 | 171.44 | 170.83 | 171.36 | +0.299% | 3,336 | +3.116% |
| 2026-05-07 | 171.75 | 172.02 | 170.79 | 170.85 | -1.128% | 3,650 | +3.424% |
| 2026-05-06 | 172.27 | 173.02 | 172.27 | 172.80 | +1.011% | 1,872 | +2.257% |
| 2026-05-05 | 170.51 | 171.31 | 170.13 | 171.07 | +0.944% | 23,497 | +3.291% |
| 2026-05-04 | 170.12 | 170.31 | 169.32 | 169.47 | -0.517% | 3,564 | +4.266% |
| 2026-05-01 | 171.13 | 171.13 | 170.35 | 170.35 | -0.141% | 2,458 | +3.728% |
| 2026-04-30 | 168.83 | 170.69 | 168.83 | 170.59 | +1.572% | 6,443 | +3.582% |
| 2026-04-29 | 168.27 | 168.27 | 167.70 | 167.95 | -0.172% | 7,227 | +5.210% |
| 2026-04-28 | 168.84 | 168.84 | 167.70 | 168.24 | -0.650% | 1,868 | +5.029% |
| 2026-04-27 | 169.26 | 169.58 | 169.26 | 169.34 | -0.130% | 3,522 | +4.346% |
| 2026-04-24 | 170.08 | 170.08 | 169.27 | 169.56 | -0.147% | 4,740 | +4.211% |
| 2026-04-23 | 169.85 | 170.29 | 169.49 | 169.81 | -0.006% | 4,359 | +4.057% |
| 2026-04-22 | 170.74 | 170.74 | 169.44 | 169.82 | +0.207% | 5,218 | +4.051% |
| 2026-04-21 | 171.17 | 171.49 | 169.31 | 169.47 | -0.569% | 9,715 | +4.266% |
| 2026-04-20 | 169.73 | 170.44 | 169.73 | 170.44 | +0.359% | 4,839 | +3.673% |
| 2026-04-17 | 169.68 | 170.15 | 169.68 | 169.83 | +0.993% | 1,757 | +4.045% |
| 2026-04-16 | 167.50 | 168.16 | 167.16 | 168.16 | +0.616% | 8,499 | +5.078% |
| 2026-04-15 | 167.26 | 167.26 | 166.36 | 167.13 | +0.036% | 10,344 | +5.726% |
| 2026-04-14 | 166.39 | 167.09 | 166.39 | 167.07 | +0.548% | 8,821 | +5.764% |
| 2026-04-13 | 163.69 | 166.16 | 163.69 | 166.16 | +1.286% | 5,455 | +6.343% |
| 2026-04-10 | 165.14 | 165.14 | 163.91 | 164.05 | -0.383% | 4,670 | +7.711% |
| 2026-04-09 | 164.41 | 164.98 | 164.05 | 164.68 | -0.097% | 5,133 | +7.299% |
| 2026-04-08 | 164.22 | 164.89 | 164.11 | 164.84 | +2.941% | 9,734 | +7.195% |
| 2026-04-07 | 160.43 | 161.16 | 159.91 | 160.13 | -0.561% | 12,343 | +10.348% |
| 2026-04-06 | 160.92 | 161.03 | 160.68 | 161.03 | +0.389% | 2,546 | +9.729% |
| 2026-04-02 | 160.07 | 160.41 | 159.58 | 160.41 | +0.375% | 6,202 | +10.155% |
| 2026-04-01 | 159.78 | 160.59 | 159.78 | 159.81 | +0.219% | 3,403 | +10.569% |
| 2026-03-31 | 157.10 | 159.46 | 156.39 | 159.46 | +2.586% | 5,933 | +10.811% |
| 2026-03-30 | 157.52 | 157.54 | 155.08 | 155.44 | -0.378% | 9,947 | +13.677% |
| 2026-03-27 | 157.75 | 157.75 | 156.03 | 156.03 | -1.359% | 15,008 | +13.247% |
| 2026-03-26 | 159.12 | 160.45 | 158.13 | 158.18 | -1.488% | 2,623 | +11.708% |
| 2026-03-25 | 160.12 | 160.75 | 159.64 | 160.57 | +0.804% | 53,932 | +10.045% |
| 2026-03-24 | 158.01 | 159.98 | 158.01 | 159.29 | +0.157% | 14,467 | +10.930% |
| 2026-03-23 | 159.47 | 160.95 | 159.04 | 159.04 | +1.138% | 7,741 | +11.104% |
| 2026-03-20 | 159.54 | 159.54 | 156.84 | 157.25 | -1.559% | 4,177 | +12.369% |
| 2026-03-19 | 159.04 | 159.74 | 158.60 | 159.74 | +0.050% | 1,993 | +10.617% |
| 2026-03-18 | 161.20 | 161.20 | 159.66 | 159.66 | -1.341% | 2,336 | +10.673% |
| 2026-03-17 | 162.41 | 162.41 | 161.83 | 161.83 | +0.192% | 3,001 | +9.189% |
| 2026-03-16 | 161.90 | 161.90 | 161.12 | 161.52 | +0.924% | 13,345 | +9.399% |
| 2026-03-13 | 161.48 | 161.48 | 160.04 | 160.04 | -0.037% | 4,857 | +10.410% |
| 2026-03-12 | 161.62 | 161.62 | 160.10 | 160.10 | -1.658% | 8,936 | +10.369% |
| 2026-03-11 | 163.26 | 163.43 | 162.39 | 162.80 | -0.300% | 3,724 | +8.538% |
| 2026-03-10 | 164.54 | 165.04 | 163.29 | 163.29 | -0.802% | 4,083 | +8.212% |
| 2026-03-09 | 161.32 | 164.61 | 160.71 | 164.61 | +0.384% | 10,531 | +7.345% |
| 2026-03-06 | 163.13 | 163.98 | 163.13 | 163.98 | -1.300% | 1,566 | +7.757% |
| 2026-03-05 | 166.81 | 166.81 | 165.73 | 166.14 | -1.078% | 2,443 | +6.356% |
| 2026-03-04 | 167.77 | 168.16 | 166.83 | 167.95 | +0.527% | 9,039 | +5.210% |
| 2026-03-03 | 166.25 | 167.54 | 164.87 | 167.07 | -1.230% | 4,093 | +5.764% |
| 2026-03-02 | 168.53 | 169.65 | 168.53 | 169.15 | -0.112% | 5,815 | +4.463% |
| 2026-02-27 | 168.04 | 169.34 | 167.62 | 169.34 | -0.094% | 4,704 | +4.346% |
| 2026-02-26 | 168.70 | 169.50 | 168.70 | 169.50 | +0.731% | 2,878 | +4.248% |
| 2026-02-25 | 168.52 | 168.52 | 167.57 | 168.27 | +0.125% | 6,236 | +5.010% |
| 2026-02-24 | 166.57 | 168.08 | 166.57 | 168.06 | +0.949% | 12,394 | +5.141% |
| 2026-02-23 | 168.22 | 168.22 | 166.17 | 166.48 | -1.544% | 2,205 | +6.139% |
| 2026-02-20 | 167.94 | 169.09 | 167.94 | 169.09 | +0.487% | 4,685 | +4.501% |
| 2026-02-19 | 168.25 | 168.27 | 167.30 | 168.27 | -0.379% | 2,989 | +5.010% |
| 2026-02-18 | 168.97 | 168.98 | 168.21 | 168.91 | +0.818% | 3,261 | +4.612% |
| 2026-02-17 | 167.28 | 167.66 | 167.28 | 167.54 | -0.208% | 2,348 | +5.467% |
| 2026-02-13 | 166.53 | 168.46 | 166.34 | 167.89 | +1.011% | 4,045 | +5.247% |
| 2026-02-12 | 169.85 | 169.85 | 166.07 | 166.21 | -1.732% | 5,412 | +6.311% |
| 2026-02-11 | 169.31 | 169.31 | 168.42 | 169.14 | -0.059% | 6,079 | +4.470% |
| 2026-02-10 | 168.58 | 169.28 | 168.58 | 169.24 | +0.738% | 7,952 | +4.408% |
| 2026-02-09 | 167.67 | 168.51 | 167.67 | 168.00 | -0.131% | 3,435 | +5.179% |
| 2026-02-06 | 165.86 | 168.22 | 165.86 | 168.22 | +2.143% | 4,693 | +5.041% |
| 2026-02-05 | 165.42 | 165.55 | 164.36 | 164.69 | -0.855% | 2,366 | +7.292% |
| 2026-02-04 | 164.92 | 166.11 | 164.92 | 166.11 | +0.740% | 1,538 | +6.375% |
| 2026-02-03 | 165.93 | 165.93 | 164.50 | 164.89 | -0.525% | 4,658 | +7.162% |
| 2026-02-02 | 164.77 | 166.03 | 164.77 | 165.76 | +0.199% | 2,998 | +6.600% |
| 2026-01-30 | 165.33 | 165.43 | 164.49 | 165.43 | -0.361% | 3,452 | +6.813% |
| 2026-01-29 | 166.96 | 166.96 | 165.42 | 166.03 | -0.234% | 3,752 | +6.427% |
| 2026-01-28 | 167.11 | 167.11 | 166.37 | 166.42 | -0.276% | 9,836 | +6.177% |
| 2026-01-27 | 167.03 | 167.03 | 166.60 | 166.88 | -0.078% | 3,234 | +5.884% |
| 2026-01-26 | 167.08 | 167.47 | 166.93 | 167.01 | +0.186% | 4,697 | +5.802% |
| 2026-01-23 | 166.86 | 166.86 | 166.30 | 166.70 | -0.400% | 2,843 | +5.999% |
| 2026-01-22 | 167.89 | 168.30 | 167.18 | 167.37 | +0.180% | 4,324 | +5.574% |
| 2026-01-21 | 165.72 | 167.41 | 165.72 | 167.07 | +1.414% | 3,773 | +5.764% |
| 2026-01-20 | 165.50 | 166.22 | 164.74 | 164.74 | -1.730% | 6,119 | +7.260% |
| 2026-01-16 | 167.92 | 168.13 | 167.60 | 167.64 | -0.357% | 3,536 | +5.404% |
| 2026-01-15 | 167.81 | 168.41 | 167.77 | 168.24 | +1.112% | 8,747 | +5.029% |
| 2026-01-14 | 166.42 | 166.49 | 166.39 | 166.39 | -0.227% | 3,012 | +6.196% |
| 2026-01-13 | 167.32 | 167.32 | 166.39 | 166.77 | -0.096% | 4,960 | +5.955% |
| 2026-01-12 | 166.34 | 166.93 | 166.17 | 166.93 | -0.144% | 2,497 | +5.853% |
| 2026-01-09 | 167.09 | 167.17 | 166.72 | 167.17 | +0.712% | 5,905 | +5.701% |
| 2026-01-08 | 164.54 | 166.25 | 164.54 | 165.99 | +0.520% | 3,924 | +6.454% |
| 2026-01-07 | 166.53 | 166.53 | 165.13 | 165.13 | -1.013% | 5,244 | +7.007% |
| 2026-01-06 | 164.39 | 166.82 | 164.39 | 166.82 | +1.410% | 14,646 | +5.923% |
| 2026-01-05 | 163.21 | 164.86 | 163.21 | 164.50 | +1.075% | 3,468 | +7.416% |
| 2026-01-02 | 161.64 | 162.90 | 161.61 | 162.75 | +0.730% | 3,108 | +8.571% |
| 2025-12-31 | 163.11 | 163.11 | 161.57 | 161.57 | -1.361% | 4,071 | +9.364% |
| 2025-12-30 | 163.22 | 163.80 | 163.06 | 163.80 | +0.043% | 5,288 | +7.875% |
| 2025-12-29 | 163.48 | 163.73 | 163.30 | 163.73 | -0.018% | 2,570 | +7.922% |
| 2025-12-26 | 163.64 | 163.76 | 163.40 | 163.76 | -0.225% | 1,909 | +7.902% |
| 2025-12-24 | 164.04 | 164.13 | 164.04 | 164.13 | +0.514% | 1,664 | +7.659% |
| 2025-12-23 | 163.55 | 163.55 | 162.92 | 163.29 | -0.481% | 4,424 | +8.212% |
| 2025-12-22 | 163.01 | 164.08 | 163.01 | 164.08 | +1.028% | 25,820 | +7.691% |
| 2025-12-19 | 161.99 | 162.83 | 161.99 | 162.41 | +0.290% | 15,619 | +8.799% |
| 2025-12-18 | 162.61 | 162.61 | 161.69 | 161.94 | -0.148% | 9,136 | +9.114% |
| 2025-12-17 | 161.79 | 162.18 | 161.09 | 162.18 | +0.225% | 6,006 | +8.953% |
| 2025-12-16 | 162.66 | 162.66 | 161.29 | 161.82 | -0.993% | 4,432 | +9.198% |
| 2025-12-15 | 164.51 | 164.51 | 163.15 | 163.44 | -0.073% | 3,086 | +8.113% |
| 2025-12-12 | 164.04 | 164.04 | 163.38 | 163.56 | -0.790% | 6,593 | +8.034% |
| 2025-12-11 | 164.51 | 164.97 | 164.42 | 164.86 | +0.686% | 5,719 | +7.180% |
| 2025-12-10 | 161.75 | 163.87 | 161.73 | 163.74 | +1.368% | 6,971 | +7.915% |
| 2025-12-09 | 162.02 | 162.42 | 161.53 | 161.53 | -0.192% | 2,580 | +9.391% |
| 2025-12-08 | 162.35 | 162.35 | 161.84 | 161.84 | -0.541% | 5,510 | +9.182% |
| 2025-12-05 | 162.75 | 163.47 | 162.72 | 162.72 | +0.117% | 5,116 | +8.591% |
| 2025-12-04 | 162.54 | 162.80 | 162.31 | 162.53 | -0.581% | 27,497 | +8.718% |
| 2025-12-03 | 161.50 | 163.48 | 161.50 | 163.48 | +1.566% | 4,341 | +8.087% |
| 2025-12-02 | 160.99 | 161.15 | 160.71 | 160.96 | +0.075% | 3,247 | +9.779% |
| 2025-12-01 | 160.92 | 161.84 | 160.84 | 160.84 | -0.624% | 3,176 | +9.861% |
| 2025-11-28 | 161.52 | 161.97 | 161.50 | 161.85 | +0.559% | 1,478 | +9.175% |
| 2025-11-26 | 160.17 | 161.52 | 160.17 | 160.95 | +0.412% | 2,803 | +9.786% |
| 2025-11-25 | 157.85 | 160.29 | 157.85 | 160.29 | +2.044% | 5,405 | +10.238% |
| 2025-11-24 | 157.17 | 158.09 | 157.08 | 157.08 | +0.313% | 13,780 | +12.490% |
| 2025-11-21 | 154.78 | 157.55 | 154.78 | 156.59 | +1.656% | 4,693 | +12.842% |
| 2025-11-20 | 157.85 | 157.88 | 154.04 | 154.04 | -1.327% | 2,881 | +14.711% |
| 2025-11-19 | 156.66 | 156.83 | 155.59 | 156.11 | -0.230% | 8,851 | +13.189% |
| 2025-11-18 | 156.19 | 157.32 | 155.86 | 156.47 | -0.115% | 5,782 | +12.929% |
| 2025-11-17 | 158.77 | 158.77 | 156.20 | 156.65 | -1.404% | 7,372 | +12.799% |
| 2025-11-14 | 158.33 | 159.61 | 158.29 | 158.88 | -0.264% | 3,153 | +11.216% |
| 2025-11-13 | 161.48 | 161.48 | 159.28 | 159.30 | -0.772% | 3,671 | +10.923% |
| 2025-11-12 | 162.52 | 162.52 | 160.54 | 160.54 | -0.625% | 36,722 | +10.066% |
| 2025-11-11 | 160.97 | 161.89 | 160.94 | 161.55 | +0.323% | 3,987 | +9.378% |
| 2025-11-10 | 160.73 | 161.29 | 159.88 | 161.03 | +0.808% | 4,105 | +9.731% |
| 2025-11-07 | 157.91 | 159.74 | 157.56 | 159.74 | +0.668% | 4,424 | +10.617% |
| 2025-11-06 | 159.61 | 159.61 | 158.40 | 158.68 | -0.682% | 9,421 | +11.356% |
| 2025-11-05 | 158.74 | 160.31 | 158.74 | 159.77 | +0.598% | 2,930 | +10.596% |
| 2025-11-04 | 158.82 | 159.07 | 158.62 | 158.82 | -0.855% | 4,588 | +11.258% |
| 2025-11-03 | 159.00 | 160.20 | 159.00 | 160.19 | -0.249% | 2,923 | +10.307% |
| 2025-10-31 | 159.86 | 160.96 | 159.86 | 160.59 | +0.633% | 5,602 | +10.032% |
| 2025-10-30 | 159.66 | 160.89 | 159.58 | 159.58 | -0.579% | 3,065 | +10.728% |
| 2025-10-29 | 161.68 | 161.76 | 160.33 | 160.51 | -0.871% | 3,759 | +10.087% |
| 2025-10-28 | 162.94 | 162.94 | 161.92 | 161.92 | -0.881% | 3,038 | +9.128% |
| 2025-10-27 | 163.45 | 163.45 | 162.93 | 163.36 | +0.554% | 7,627 | +8.166% |
| 2025-10-24 | 163.18 | 163.18 | 162.46 | 162.46 | +0.495% | 5,536 | +8.765% |
| 2025-10-23 | 161.06 | 162.08 | 160.81 | 161.66 | +0.585% | 4,405 | +9.303% |
| 2025-10-22 | 161.50 | 161.50 | 160.28 | 160.72 | -0.766% | 5,839 | +9.943% |
| 2025-10-21 | 161.12 | 162.18 | 161.12 | 161.96 | +0.142% | 3,716 | +9.101% |
| 2025-10-20 | 160.41 | 161.73 | 160.41 | 161.73 | +1.385% | 3,491 | +9.256% |
| 2025-10-17 | 158.71 | 159.65 | 158.71 | 159.52 | +0.561% | 3,214 | +10.770% |
| 2025-10-16 | 160.88 | 160.88 | 158.63 | 158.63 | -1.091% | 3,219 | +11.391% |
| 2025-10-15 | 160.96 | 160.96 | 159.55 | 160.38 | +0.231% | 1,869 | +10.176% |
| 2025-10-14 | 157.41 | 160.54 | 157.41 | 160.01 | +0.997% | 4,019 | +10.431% |
| 2025-10-13 | 158.46 | 158.92 | 158.31 | 158.43 | +1.078% | 3,165 | +11.532% |
| 2025-10-10 | 161.30 | 161.38 | 156.74 | 156.74 | -2.501% | 7,866 | +12.734% |
| 2025-10-09 | 162.19 | 162.19 | 160.76 | 160.76 | -0.618% | 4,020 | +9.915% |
| 2025-10-08 | 161.65 | 162.16 | 161.65 | 161.76 | +0.372% | 12,827 | +9.236% |
| 2025-10-07 | 162.64 | 162.64 | 160.97 | 161.16 | -0.568% | 3,177 | +9.643% |
| 2025-10-06 | 163.05 | 163.05 | 162.08 | 162.08 | +0.025% | 4,066 | +9.020% |
| 2025-10-03 | 162.05 | 162.91 | 162.04 | 162.04 | +0.278% | 5,665 | +9.047% |
| 2025-10-02 | 161.33 | 161.61 | 160.90 | 161.59 | +0.335% | 4,788 | +9.351% |
| 2025-10-01 | 160.58 | 161.24 | 160.58 | 161.05 | +0.168% | 3,491 | +9.717% |
| 2025-09-30 | 160.74 | 160.99 | 160.12 | 160.78 | +0.475% | 6,393 | +9.902% |
| 2025-09-29 | 160.62 | 160.73 | 160.02 | 160.02 | +0.106% | 6,814 | +10.424% |
| 2025-09-26 | 159.22 | 160.23 | 159.22 | 159.85 | +0.807% | 4,184 | +10.541% |
| 2025-09-25 | 159.17 | 159.19 | 158.45 | 158.57 | -0.925% | 11,607 | +11.433% |
| 2025-09-24 | 160.85 | 160.85 | 160.00 | 160.05 | -0.318% | 5,743 | +10.403% |
| 2025-09-23 | 160.80 | 161.43 | 160.45 | 160.56 | -0.093% | 3,811 | +10.052% |
| 2025-09-22 | 160.12 | 160.80 | 160.04 | 160.71 | +0.262% | 9,735 | +9.950% |
| 2025-09-19 | 161.20 | 161.20 | 160.14 | 160.29 | -0.336% | 8,711 | +10.238% |
| 2025-09-18 | 160.96 | 161.06 | 160.71 | 160.83 | +0.897% | 3,760 | +9.868% |
| 2025-09-17 | 159.58 | 160.37 | 159.40 | 159.40 | -0.019% | 5,364 | +10.853% |
| 2025-09-16 | 159.52 | 159.55 | 159.08 | 159.43 | -0.611% | 3,336 | +10.832% |
| 2025-09-15 | 160.96 | 161.09 | 160.26 | 160.41 | -0.106% | 3,500 | +10.155% |
| 2025-09-12 | 161.51 | 161.51 | 160.58 | 160.58 | -0.742% | 3,847 | +10.039% |
| 2025-09-11 | 159.76 | 161.87 | 159.76 | 161.78 | +1.461% | 6,506 | +9.222% |
| 2025-09-10 | 159.78 | 160.21 | 159.03 | 159.45 | -0.144% | 11,481 | +10.818% |
| 2025-09-09 | 159.97 | 159.97 | 159.28 | 159.68 | -0.181% | 8,092 | +10.659% |
| 2025-09-08 | 159.44 | 159.97 | 159.44 | 159.97 | +0.157% | 3,571 | +10.458% |
| 2025-09-05 | 160.24 | 160.24 | 159.24 | 159.72 | +0.025% | 4,170 | +10.631% |
| 2025-09-04 | 158.75 | 159.68 | 158.75 | 159.68 | +0.853% | 2,245 | +10.659% |
| 2025-09-03 | 158.58 | 158.86 | 157.83 | 158.33 | -0.246% | 2,991 | +11.602% |
| 2025-09-02 | 158.28 | 158.72 | 157.85 | 158.72 | -0.688% | 1,793 | +11.328% |
| 2025-08-29 | 160.10 | 160.10 | 159.36 | 159.82 | -0.256% | 2,233 | +10.562% |
| 2025-08-28 | 160.21 | 160.23 | 159.90 | 160.23 | +0.163% | 1,599 | +10.279% |
| 2025-08-27 | 159.31 | 160.00 | 159.31 | 159.97 | +0.421% | 10,261 | +10.458% |
| 2025-08-26 | 159.24 | 159.30 | 158.82 | 159.30 | +0.145% | 2,181 | +10.923% |
| 2025-08-25 | 160.01 | 160.01 | 159.07 | 159.07 | -0.792% | 2,549 | +11.083% |
| 2025-08-22 | 158.93 | 160.64 | 158.93 | 160.34 | +1.933% | 3,259 | +10.203% |
| 2025-08-21 | 157.37 | 157.51 | 156.96 | 157.30 | -0.336% | 7,354 | +12.333% |
| 2025-08-20 | 157.89 | 157.89 | 157.17 | 157.83 | -0.108% | 3,434 | +11.956% |
| 2025-08-19 | 157.66 | 158.00 | 157.46 | 158.00 | +0.708% | 12,060 | +11.835% |
| 2025-08-18 | 157.63 | 157.78 | 156.89 | 156.89 | -0.115% | 4,943 | +12.627% |
| 2025-08-15 | 158.14 | 158.14 | 157.07 | 157.07 | -0.387% | 3,971 | +12.498% |
| 2025-08-14 | 157.32 | 158.03 | 157.15 | 157.68 | -0.724% | 4,049 | +12.062% |
| 2025-08-13 | 157.61 | 158.92 | 157.56 | 158.83 | +1.230% | 3,421 | +11.251% |
| 2025-08-12 | 155.61 | 156.90 | 155.61 | 156.90 | +1.494% | 3,259 | +12.620% |
| 2025-08-11 | 155.89 | 156.00 | 154.59 | 154.59 | -0.502% | 6,893 | +14.302% |
| 2025-08-08 | 155.87 | 155.87 | 155.33 | 155.37 | -0.103% | 2,015 | +13.729% |
| 2025-08-07 | 156.78 | 156.78 | 155.24 | 155.53 | -0.626% | 5,994 | +13.612% |
| 2025-08-06 | 155.85 | 156.51 | 155.74 | 156.51 | +0.019% | 21,180 | +12.900% |
| 2025-08-05 | 156.78 | 156.78 | 155.84 | 156.48 | -0.051% | 5,709 | +12.922% |
| 2025-08-04 | 155.17 | 156.56 | 155.17 | 156.56 | +1.412% | 5,110 | +12.864% |
| 2025-08-01 | 155.03 | 155.03 | 153.76 | 154.38 | -1.134% | 4,211 | +14.458% |
| 2025-07-31 | 157.64 | 157.85 | 156.15 | 156.15 | -0.788% | 2,805 | +13.160% |
| 2025-07-30 | 158.72 | 158.72 | 157.39 | 157.39 | -0.682% | 1,923 | +12.269% |
| 2025-07-29 | 158.20 | 158.47 | 158.19 | 158.47 | -0.107% | 2,800 | +11.504% |
| 2025-07-28 | 159.29 | 159.29 | 158.54 | 158.64 | -0.464% | 12,480 | +11.384% |
| 2025-07-25 | 158.88 | 159.38 | 158.71 | 159.38 | +0.517% | 2,339 | +10.867% |
| 2025-07-24 | 158.94 | 159.10 | 158.38 | 158.56 | -0.233% | 4,357 | +11.440% |
| 2025-07-23 | 158.18 | 159.01 | 158.08 | 158.93 | +0.735% | 6,685 | +11.181% |
| 2025-07-22 | 156.66 | 157.92 | 156.66 | 157.77 | +1.102% | 7,024 | +11.998% |
| 2025-07-21 | 157.02 | 157.08 | 155.99 | 156.05 | -0.351% | 34,468 | +13.233% |
| 2025-07-18 | 156.96 | 156.96 | 156.15 | 156.60 | +0.160% | 81,411 | +12.835% |
| 2025-07-17 | 155.21 | 156.42 | 155.21 | 156.35 | +0.845% | 20,818 | +13.016% |
| 2025-07-16 | 154.98 | 155.19 | 153.78 | 155.04 | +0.421% | 5,548 | +13.971% |
| 2025-07-15 | 156.81 | 156.81 | 154.39 | 154.39 | -1.361% | 5,525 | +14.450% |
| 2025-07-14 | 156.27 | 156.52 | 155.87 | 156.52 | +0.430% | 3,440 | +12.893% |
| 2025-07-11 | 156.44 | 156.44 | 155.85 | 155.85 | -0.947% | 4,934 | +13.378% |
| 2025-07-10 | 156.78 | 157.63 | 156.78 | 157.34 | +0.389% | 3,548 | +12.305% |
| 2025-07-09 | 156.77 | 156.77 | 156.44 | 156.73 | +0.416% | 2,464 | +12.742% |
| 2025-07-08 | 156.04 | 156.49 | 155.98 | 156.08 | +0.173% | 7,457 | +13.211% |
| 2025-07-07 | 156.71 | 156.71 | 155.29 | 155.81 | -0.853% | 5,379 | +13.407% |
| 2025-07-03 | 156.76 | 157.30 | 156.76 | 157.15 | +0.383% | 2,705 | +12.440% |
| 2025-07-02 | 155.77 | 156.55 | 155.44 | 156.55 | +0.488% | 6,607 | +12.871% |
| 2025-07-01 | 155.95 | 156.00 | 155.79 | 155.79 | +0.809% | 1,279 | +13.422% |
| 2025-06-30 | 154.01 | 154.54 | 153.79 | 154.54 | +0.612% | 3,664 | +14.339% |
| 2025-06-27 | 153.35 | 154.03 | 153.35 | 153.60 | +0.451% | 2,449 | +15.039% |
| 2025-06-26 | 152.54 | 152.91 | 152.54 | 152.91 | +0.738% | 971 | +15.558% |
| 2025-06-25 | 152.95 | 152.95 | 151.79 | 151.79 | -0.765% | 2,404 | +16.411% |
| 2025-06-24 | 152.05 | 152.96 | 151.96 | 152.96 | +1.017% | 1,215 | +15.520% |
| 2025-06-23 | 150.26 | 151.42 | 150.07 | 151.42 | +0.886% | 9,834 | +16.695% |
| 2025-06-20 | 150.81 | 150.81 | 149.79 | 150.09 | +0.120% | 5,376 | +17.729% |
| 2025-06-18 | 149.97 | 150.53 | 149.91 | 149.91 | +0.093% | 1,673 | +17.871% |
| 2025-06-17 | 150.56 | 150.61 | 149.68 | 149.77 | -0.834% | 2,462 | +17.981% |
| 2025-06-16 | 150.95 | 151.29 | 150.79 | 151.03 | +0.633% | 8,907 | +16.997% |
| 2025-06-13 | 151.32 | 151.49 | 149.94 | 150.08 | -1.289% | 2,566 | +17.737% |
| 2025-06-12 | 151.32 | 152.04 | 151.05 | 152.04 | +0.244% | 1,929 | +16.219% |
| 2025-06-11 | 152.40 | 152.45 | 151.67 | 151.67 | -0.368% | 3,882 | +16.503% |
| 2025-06-10 | 151.87 | 152.23 | 151.86 | 152.23 | +0.376% | 5,857 | +16.074% |
| 2025-06-09 | 152.04 | 152.15 | 151.56 | 151.66 | -0.033% | 2,786 | +16.511% |
| 2025-06-06 | 151.50 | 151.71 | 151.32 | 151.71 | +0.911% | 1,387 | +16.472% |
| 2025-06-05 | 150.91 | 151.38 | 150.34 | 150.34 | -0.265% | 2,794 | +17.534% |
| 2025-06-04 | 151.22 | 151.26 | 150.74 | 150.74 | -0.192% | 2,638 | +17.222% |
| 2025-06-03 | 149.72 | 151.04 | 149.72 | 151.03 | +0.888% | 2,594 | +16.997% |
| 2025-06-02 | 149.27 | 149.70 | 148.26 | 149.70 | +0.007% | 1,714 | +18.036% |
| 2025-05-30 | 149.34 | 149.81 | 148.65 | 149.69 | +0.087% | 11,817 | +18.044% |
| 2025-05-29 | 149.82 | 149.82 | 149.15 | 149.56 | +0.383% | 2,377 | +18.147% |
| 2025-05-28 | 149.76 | 149.87 | 148.99 | 148.99 | -0.865% | 3,415 | +18.599% |
| 2025-05-27 | 149.40 | 150.32 | 148.76 | 150.29 | +1.712% | 7,096 | +17.573% |
| 2025-05-23 | 146.58 | 148.10 | 146.58 | 147.76 | -0.364% | 17,247 | +19.586% |
| 2025-05-22 | 148.56 | 148.56 | 148.30 | 148.30 | -0.215% | 867 | +19.150% |
| 2025-05-21 | 150.77 | 150.77 | 148.59 | 148.62 | -2.082% | 2,520 | +18.894% |
| 2025-05-20 | 151.83 | 152.26 | 151.55 | 151.78 | -0.296% | 5,083 | +16.419% |
| 2025-05-19 | 150.91 | 152.35 | 150.91 | 152.23 | -0.033% | 2,413 | +16.074% |
| 2025-05-16 | 150.84 | 152.28 | 150.76 | 152.28 | +0.894% | 5,134 | +16.036% |
| 2025-05-15 | 149.15 | 150.93 | 149.15 | 150.93 | +0.903% | 5,050 | +17.074% |
| 2025-05-14 | 150.23 | 150.23 | 149.46 | 149.58 | -0.519% | 28,466 | +18.131% |
| 2025-05-13 | 150.03 | 150.85 | 150.03 | 150.36 | +0.421% | 10,011 | +17.518% |
| 2025-05-12 | 149.63 | 149.84 | 148.52 | 149.73 | +2.653% | 8,391 | +18.012% |
| 2025-05-09 | 145.46 | 145.88 | 145.35 | 145.86 | +0.151% | 102,242 | +21.144% |
| 2025-05-08 | 145.08 | 146.95 | 145.08 | 145.64 | +0.677% | 3,375 | +21.327% |
| 2025-05-07 | 144.13 | 144.66 | 143.77 | 144.66 | +0.605% | 54,047 | +22.148% |
| 2025-05-06 | 143.50 | 144.43 | 143.50 | 143.79 | -0.595% | 3,701 | +22.888% |
| 2025-05-05 | 144.16 | 145.25 | 144.16 | 144.65 | -0.255% | 4,769 | +22.157% |
| 2025-05-02 | 144.30 | 145.30 | 144.26 | 145.02 | +1.633% | 6,645 | +21.845% |
| 2025-05-01 | 142.86 | 143.94 | 142.60 | 142.69 | +0.007% | 16,400 | +23.835% |
| 2025-04-30 | 140.88 | 142.68 | 140.88 | 142.68 | +0.091% | 3,209 | +23.844% |
| 2025-04-29 | 141.25 | 142.64 | 141.25 | 142.55 | +0.380% | 5,729 | +23.957% |
| 2025-04-28 | 141.95 | 142.07 | 140.81 | 142.01 | +0.552% | 7,650 | +24.428% |
| 2025-04-25 | 140.94 | 141.23 | 140.50 | 141.23 | -0.282% | 5,563 | +25.115% |
| 2025-04-24 | 139.06 | 141.63 | 139.06 | 141.63 | +1.899% | 2,620 | +24.762% |
| 2025-04-23 | 141.56 | 141.56 | 138.46 | 138.99 | +1.224% | 7,650 | +27.131% |
| 2025-04-22 | 135.35 | 137.31 | 135.35 | 137.31 | +2.470% | 3,793 | +28.687% |
| 2025-04-21 | 135.45 | 135.45 | 132.96 | 134.00 | -2.011% | 4,428 | +31.866% |
| 2025-04-17 | 136.79 | 137.60 | 136.30 | 136.75 | +0.611% | 6,213 | +29.214% |
| 2025-04-16 | 137.10 | 137.93 | 135.16 | 135.92 | -1.278% | 7,872 | +30.003% |
| 2025-04-15 | 138.13 | 138.71 | 137.67 | 137.68 | 0.000% | 2,763 | +28.341% |