TOK
iShares MSCI Kokusai Fund
stockNYSEETF
At CloseOct 23, 2026
152.19USD-0.398%(-0.61)680
TOK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 152.13 | 152.32 | 152.13 | 152.19 | -0.398% | 680 | 0.000% |
| 2026-10-22 | 153.74 | 153.74 | 152.69 | 152.80 | -1.154% | 1,053 | -0.398% |
| 2026-10-21 | 154.09 | 154.58 | 154.09 | 154.58 | +0.611% | 568 | -1.548% |
| 2026-10-20 | 152.79 | 154.05 | 152.79 | 153.64 | +0.317% | 2,629 | -0.946% |
| 2026-10-19 | 153.14 | 153.16 | 153.14 | 153.16 | +0.225% | 500 | -0.632% |
| 2026-10-16 | 154.31 | 154.34 | 152.82 | 152.82 | -0.916% | 551 | -0.409% |
| 2026-10-15 | 153.19 | 154.23 | 153.19 | 154.23 | +0.627% | 378 | -1.321% |
| 2026-10-14 | 153.27 | 153.27 | 153.27 | 153.27 | -1.037% | 123 | -0.703% |
| 2026-10-13 | 154.70 | 154.90 | 154.50 | 154.87 | +0.127% | 3,264 | -1.732% |
| 2026-10-12 | 154.68 | 154.68 | 154.68 | 154.68 | -0.077% | 93 | -1.607% |
| 2026-10-09 | 154.50 | 154.80 | 154.50 | 154.80 | +0.675% | 405 | -1.683% |
| 2026-10-08 | 153.83 | 153.83 | 153.47 | 153.76 | -0.435% | 539 | -1.019% |
| 2026-10-07 | 154.33 | 154.43 | 154.33 | 154.43 | -0.493% | 475 | -1.450% |
| 2026-10-06 | 155.19 | 155.19 | 155.19 | 155.19 | +0.621% | 70 | -1.936% |
| 2026-10-05 | 153.53 | 154.24 | 153.53 | 154.24 | +0.504% | 256 | -1.327% |
| 2026-10-02 | 153.35 | 153.46 | 153.35 | 153.46 | +0.685% | 273 | -0.830% |
| 2026-10-01 | 152.36 | 152.42 | 152.36 | 152.42 | -0.135% | 187 | -0.151% |
| 2026-09-30 | 153.22 | 153.57 | 152.63 | 152.63 | -0.277% | 433 | -0.286% |
| 2026-09-29 | 153.07 | 153.07 | 153.05 | 153.05 | -0.346% | 519 | -0.561% |
| 2026-09-28 | 153.85 | 153.85 | 153.58 | 153.58 | -0.582% | 664 | -0.905% |
| 2026-09-25 | 153.85 | 154.48 | 153.41 | 154.48 | +0.398% | 15,780 | -1.482% |
| 2026-09-24 | 153.41 | 153.87 | 153.41 | 153.87 | -0.019% | 2,586 | -1.090% |
| 2026-09-23 | 153.90 | 153.90 | 153.90 | 153.90 | -0.814% | 149 | -1.109% |
| 2026-09-22 | 155.34 | 155.34 | 155.16 | 155.16 | -0.122% | 1,356 | -1.914% |
| 2026-09-21 | 155.26 | 155.35 | 155.26 | 155.35 | +1.372% | 466 | -2.034% |
| 2026-09-18 | 152.96 | 153.27 | 152.67 | 153.25 | -0.094% | 765 | -0.689% |
| 2026-09-17 | 153.39 | 153.39 | 153.39 | 153.39 | +1.272% | 3,674 | -0.782% |
| 2026-09-16 | 152.67 | 152.72 | 151.46 | 151.46 | -0.451% | 670 | +0.480% |
| 2026-09-15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.491% | 618 | +0.027% |
| 2026-09-14 | 152.63 | 152.90 | 152.63 | 152.90 | -0.433% | 1,370 | -0.464% |
| 2026-09-11 | 153.64 | 153.64 | 153.57 | 153.57 | +0.753% | 698 | -0.895% |
| 2026-09-10 | 152.71 | 152.71 | 152.42 | 152.42 | -0.684% | 371 | -0.149% |
| 2026-09-09 | 153.78 | 153.78 | 153.47 | 153.47 | -0.584% | 1,213 | -0.832% |
| 2026-09-08 | 155.10 | 155.10 | 154.37 | 154.37 | -0.579% | 436 | -1.411% |
| 2026-09-04 | 155.48 | 155.48 | 155.27 | 155.27 | -0.290% | 242 | -1.982% |
| 2026-09-03 | 155.00 | 155.72 | 155.00 | 155.72 | +0.941% | 361 | -2.266% |
| 2026-09-02 | 153.79 | 154.64 | 153.79 | 154.27 | +0.674% | 50,835 | -1.347% |
| 2026-09-01 | 153.52 | 153.52 | 153.23 | 153.23 | -0.908% | 46,520 | -0.682% |
| 2026-08-31 | 154.33 | 154.64 | 154.33 | 154.64 | -0.317% | 353 | -1.583% |
| 2026-08-28 | 155.13 | 155.13 | 155.13 | 155.13 | -0.274% | 46 | -1.895% |
| 2026-08-27 | 155.56 | 155.56 | 155.56 | 155.56 | +0.403% | 56 | -2.164% |
| 2026-08-26 | 155.02 | 155.02 | 154.93 | 154.93 | -0.040% | 184 | -1.770% |
| 2026-08-25 | 154.86 | 155.01 | 154.81 | 154.99 | +0.358% | 65,625 | -1.809% |
| 2026-08-24 | 154.50 | 154.50 | 154.41 | 154.44 | -0.268% | 802 | -1.458% |
| 2026-08-21 | 154.70 | 154.91 | 154.70 | 154.86 | +0.477% | 683 | -1.722% |
| 2026-08-20 | 154.82 | 154.82 | 154.09 | 154.12 | -0.634% | 1,251 | -1.253% |
| 2026-08-19 | 155.26 | 155.26 | 155.10 | 155.10 | +0.218% | 248 | -1.879% |
| 2026-08-18 | 155.24 | 155.24 | 154.77 | 154.77 | -0.644% | 353 | -1.665% |
| 2026-08-17 | 155.77 | 155.77 | 155.77 | 155.77 | -0.382% | 54 | -2.298% |
| 2026-08-14 | 156.37 | 156.37 | 156.37 | 156.37 | -0.159% | 62 | -2.671% |
| 2026-08-13 | 156.78 | 156.78 | 156.30 | 156.62 | +0.523% | 459 | -2.826% |
| 2026-08-12 | 155.94 | 155.94 | 155.80 | 155.80 | +0.222% | 304 | -2.317% |
| 2026-08-11 | 156.00 | 156.00 | 155.46 | 155.46 | -0.244% | 210 | -2.101% |
| 2026-08-10 | 155.06 | 156.16 | 155.06 | 155.84 | -0.041% | 3,082 | -2.340% |
| 2026-08-07 | 155.47 | 155.90 | 155.47 | 155.90 | +0.692% | 1,349 | -2.379% |
| 2026-08-06 | 155.27 | 155.30 | 154.83 | 154.83 | +0.038% | 1,360 | -1.704% |
| 2026-08-05 | 155.87 | 155.87 | 154.77 | 154.77 | -0.286% | 2,411 | -1.667% |
| 2026-08-04 | 153.10 | 155.21 | 153.10 | 155.21 | +1.441% | 2,713 | -1.948% |
| 2026-08-03 | 151.50 | 153.01 | 151.49 | 153.01 | +1.358% | 4,667 | -0.536% |
| 2026-07-31 | 150.15 | 150.96 | 150.15 | 150.96 | +0.397% | 4,619 | +0.815% |
| 2026-07-30 | 148.95 | 150.36 | 148.95 | 150.36 | +1.796% | 955 | +1.216% |
| 2026-07-29 | 149.34 | 149.99 | 147.71 | 147.71 | -1.470% | 2,096 | +3.033% |
| 2026-07-28 | 149.05 | 149.99 | 149.05 | 149.91 | +0.377% | 497 | +1.519% |
| 2026-07-27 | 150.10 | 150.10 | 149.35 | 149.35 | +0.233% | 871 | +1.902% |
| 2026-07-24 | 148.90 | 149.00 | 148.90 | 149.00 | +0.182% | 395 | +2.139% |
| 2026-07-23 | 149.05 | 149.18 | 148.73 | 148.73 | -1.304% | 637 | +2.325% |
| 2026-07-22 | 150.56 | 150.70 | 150.56 | 150.70 | -0.079% | 392 | +0.991% |
| 2026-07-21 | 150.42 | 150.82 | 149.76 | 150.82 | +0.907% | 2,250 | +0.912% |
| 2026-07-20 | 150.20 | 150.20 | 149.46 | 149.46 | -0.442% | 659 | +1.827% |
| 2026-07-17 | 150.00 | 150.12 | 149.46 | 150.12 | -0.565% | 1,807 | +1.376% |
| 2026-07-16 | 150.98 | 150.98 | 150.98 | 150.98 | -0.504% | 133 | +0.804% |
| 2026-07-15 | 151.44 | 151.74 | 151.44 | 151.74 | +0.578% | 205 | +0.296% |
| 2026-07-14 | 150.87 | 150.87 | 150.87 | 150.87 | +0.270% | 1,943 | +0.875% |
| 2026-07-13 | 150.62 | 150.62 | 150.46 | 150.46 | -0.729% | 554 | +1.148% |
| 2026-07-10 | 151.33 | 151.57 | 150.77 | 151.57 | +0.139% | 1,272 | +0.411% |
| 2026-07-09 | 150.59 | 151.61 | 150.43 | 151.36 | +0.490% | 10,421 | +0.550% |
| 2026-07-08 | 150.32 | 150.81 | 148.97 | 150.62 | +0.045% | 62,848 | +1.043% |
| 2026-07-07 | 150.82 | 150.82 | 150.55 | 150.55 | -0.536% | 402 | +1.088% |
| 2026-07-06 | 150.74 | 151.36 | 150.70 | 151.36 | +0.807% | 7,018 | +0.547% |
| 2026-07-02 | 150.70 | 150.70 | 150.15 | 150.15 | +0.282% | 301 | +1.358% |
| 2026-07-01 | 149.61 | 150.10 | 149.61 | 149.73 | -0.047% | 609 | +1.644% |
| 2026-06-30 | 148.93 | 150.19 | 148.93 | 149.80 | +0.535% | 1,650 | +1.596% |
| 2026-06-29 | 149.00 | 149.00 | 149.00 | 149.00 | +1.031% | 290 | +2.139% |
| 2026-06-26 | 146.97 | 147.48 | 146.97 | 147.48 | +0.015% | 378 | +3.192% |
| 2026-06-25 | 148.46 | 148.46 | 147.46 | 147.46 | +0.082% | 330 | +3.207% |
| 2026-06-24 | 147.07 | 147.34 | 147.07 | 147.34 | -0.351% | 256 | +3.292% |
| 2026-06-23 | 147.73 | 147.86 | 147.73 | 147.86 | -1.132% | 659 | +2.929% |
| 2026-06-22 | 149.79 | 149.79 | 148.40 | 149.55 | -0.372% | 10,458 | +1.764% |
| 2026-06-18 | 150.02 | 150.11 | 150.02 | 150.11 | +0.889% | 629 | +1.386% |
| 2026-06-17 | 150.66 | 150.66 | 148.79 | 148.79 | -1.257% | 665 | +2.287% |
| 2026-06-16 | 150.75 | 150.75 | 150.68 | 150.68 | -0.156% | 276 | +1.001% |
| 2026-06-15 | 150.05 | 150.99 | 150.05 | 150.92 | +0.655% | 1,482 | +0.844% |
| 2026-06-12 | 150.54 | 150.54 | 149.93 | 149.93 | +0.344% | 543 | +1.505% |
| 2026-06-11 | 147.09 | 149.42 | 147.09 | 149.42 | +1.910% | 728 | +1.854% |
| 2026-06-10 | 148.05 | 148.05 | 146.62 | 146.62 | -1.303% | 758 | +3.799% |
| 2026-06-09 | 149.13 | 150.11 | 148.01 | 148.56 | -0.205% | 1,927 | +2.447% |
| 2026-06-08 | 149.55 | 149.69 | 148.86 | 148.86 | +0.093% | 2,317 | +2.237% |
| 2026-06-05 | 151.73 | 151.73 | 148.72 | 148.72 | -2.478% | 1,324 | +2.332% |
| 2026-06-04 | 151.72 | 152.63 | 151.72 | 152.50 | +0.575% | 1,993 | -0.204% |
| 2026-06-03 | 152.39 | 152.39 | 151.63 | 151.63 | -0.796% | 1,116 | +0.370% |
| 2026-06-02 | 152.16 | 152.87 | 152.13 | 152.85 | +0.400% | 1,331 | -0.429% |
| 2026-06-01 | 151.90 | 152.24 | 151.90 | 152.24 | +0.031% | 491 | -0.030% |
| 2026-05-29 | 152.13 | 152.19 | 151.87 | 152.19 | +0.382% | 1,507 | +0.001% |
| 2026-05-28 | 151.64 | 151.69 | 151.57 | 151.61 | +0.316% | 2,822 | +0.383% |
| 2026-05-27 | 151.21 | 151.21 | 150.66 | 151.13 | -0.048% | 680 | +0.700% |
| 2026-05-26 | 151.20 | 151.29 | 150.81 | 151.21 | +0.679% | 750 | +0.651% |
| 2026-05-22 | 150.08 | 150.19 | 150.08 | 150.19 | +0.222% | 762 | +1.335% |
| 2026-05-21 | 149.85 | 149.85 | 149.85 | 149.85 | +0.348% | 352 | +1.560% |
| 2026-05-20 | 147.78 | 149.33 | 147.78 | 149.33 | +1.191% | 700 | +1.914% |
| 2026-05-19 | 147.62 | 147.66 | 147.57 | 147.57 | -0.550% | 1,134 | +3.128% |
| 2026-05-18 | 148.48 | 148.63 | 148.37 | 148.39 | +0.119% | 3,066 | +2.561% |
| 2026-05-15 | 148.21 | 148.21 | 148.21 | 148.21 | -1.367% | 273 | +2.683% |
| 2026-05-14 | 149.62 | 150.27 | 149.62 | 150.27 | +0.736% | 303 | +1.280% |
| 2026-05-13 | 149.36 | 149.36 | 149.17 | 149.17 | +0.364% | 1,815 | +2.025% |
| 2026-05-12 | 148.63 | 148.63 | 148.63 | 148.63 | -0.170% | 165 | +2.396% |
| 2026-05-11 | 148.26 | 149.03 | 148.26 | 148.88 | +0.210% | 1,454 | +2.222% |
| 2026-05-08 | 148.42 | 148.57 | 148.42 | 148.57 | +0.698% | 1,205 | +2.437% |
| 2026-05-07 | 147.54 | 147.54 | 147.54 | 147.54 | -0.853% | 2,009 | +3.152% |
| 2026-05-06 | 147.58 | 148.81 | 147.58 | 148.81 | +1.721% | 657 | +2.272% |
| 2026-05-05 | 146.29 | 146.29 | 146.29 | 146.29 | +0.853% | 191 | +4.032% |
| 2026-05-04 | 145.03 | 145.05 | 145.03 | 145.05 | -0.691% | 431 | +4.920% |
| 2026-05-01 | 146.04 | 146.06 | 146.04 | 146.06 | +0.208% | 399 | +4.195% |
| 2026-04-30 | 144.27 | 145.76 | 144.19 | 145.76 | +1.433% | 1,214 | +4.412% |
| 2026-04-29 | 143.70 | 143.70 | 143.70 | 143.70 | -0.313% | 106 | +5.909% |
| 2026-04-28 | 144.36 | 144.36 | 144.15 | 144.15 | -0.546% | 154 | +5.578% |
| 2026-04-27 | 144.62 | 144.94 | 144.62 | 144.94 | +0.013% | 160 | +5.001% |
| 2026-04-24 | 144.89 | 144.92 | 144.89 | 144.92 | +0.694% | 346 | +5.015% |
| 2026-04-23 | 144.06 | 144.49 | 143.92 | 143.92 | -0.369% | 411 | +5.743% |
| 2026-04-22 | 144.12 | 144.46 | 144.12 | 144.46 | +0.739% | 1,583 | +5.353% |
| 2026-04-21 | 143.40 | 143.40 | 143.40 | 143.40 | -0.893% | 65 | +6.131% |
| 2026-04-20 | 144.55 | 144.69 | 144.55 | 144.69 | -0.236% | 4,781 | +5.184% |
| 2026-04-17 | 144.35 | 145.03 | 144.35 | 145.03 | +1.239% | 720 | +4.935% |
| 2026-04-16 | 143.26 | 143.26 | 143.26 | 143.26 | +0.124% | 388 | +6.235% |
| 2026-04-15 | 142.00 | 143.08 | 142.00 | 143.08 | +0.559% | 3,913 | +6.367% |
| 2026-04-14 | 141.45 | 142.28 | 141.41 | 142.28 | +1.357% | 2,217 | +6.962% |
| 2026-04-13 | 140.41 | 140.69 | 140.34 | 140.38 | +0.707% | 3,521 | +8.413% |
| 2026-04-10 | 139.74 | 139.74 | 139.39 | 139.39 | -0.047% | 583 | +9.180% |
| 2026-04-09 | 139.46 | 139.46 | 139.46 | 139.46 | +0.508% | 105 | +9.129% |
| 2026-04-08 | 137.52 | 138.75 | 137.52 | 138.75 | +2.712% | 752 | +9.683% |
| 2026-04-07 | 134.38 | 135.09 | 134.38 | 135.09 | +0.046% | 1,507 | +12.658% |
| 2026-04-06 | 134.37 | 135.03 | 134.37 | 135.03 | +0.485% | 279 | +12.710% |
| 2026-04-02 | 132.69 | 134.38 | 132.69 | 134.38 | -0.084% | 342 | +13.257% |
| 2026-04-01 | 134.38 | 134.49 | 134.38 | 134.49 | +0.928% | 307 | +13.162% |
| 2026-03-31 | 133.25 | 133.25 | 133.25 | 133.25 | +2.906% | 184 | +14.212% |
| 2026-03-30 | 130.73 | 130.73 | 129.49 | 129.49 | -0.300% | 2,642 | +17.531% |
| 2026-03-27 | 131.35 | 131.44 | 129.87 | 129.88 | -1.420% | 1,267 | +17.178% |
| 2026-03-26 | 133.20 | 133.20 | 131.75 | 131.75 | -1.742% | 679 | +15.514% |
| 2026-03-25 | 134.41 | 134.54 | 134.09 | 134.09 | +0.571% | 562 | +13.502% |
| 2026-03-24 | 132.75 | 133.33 | 132.75 | 133.32 | -0.305% | 647 | +14.151% |
| 2026-03-23 | 133.80 | 134.13 | 133.73 | 133.73 | +1.387% | 719 | +13.803% |
| 2026-03-20 | 132.65 | 132.65 | 131.90 | 131.90 | -1.840% | 416 | +15.381% |
| 2026-03-19 | 133.57 | 134.54 | 133.57 | 134.38 | -0.228% | 942 | +13.258% |
| 2026-03-18 | 134.68 | 134.68 | 134.68 | 134.68 | -1.478% | 179 | +12.999% |
| 2026-03-17 | 136.26 | 136.70 | 136.26 | 136.70 | +0.367% | 529 | +11.329% |
| 2026-03-16 | 135.25 | 136.65 | 135.25 | 136.20 | +1.098% | 2,596 | +11.738% |
| 2026-03-13 | 136.11 | 136.11 | 134.72 | 134.72 | -0.755% | 422 | +12.965% |
| 2026-03-12 | 135.75 | 135.75 | 135.75 | 135.75 | -1.450% | 50 | +12.112% |
| 2026-03-11 | 137.72 | 137.75 | 137.60 | 137.75 | -0.152% | 615 | +10.486% |
| 2026-03-10 | 137.96 | 137.96 | 137.96 | 137.96 | -0.088% | 193 | +10.319% |
| 2026-03-09 | 136.55 | 138.08 | 136.55 | 138.08 | +0.760% | 303 | +10.221% |
| 2026-03-06 | 137.04 | 137.04 | 137.04 | 137.04 | -1.159% | 188 | +11.059% |
| 2026-03-05 | 137.75 | 138.64 | 137.69 | 138.64 | -0.942% | 620 | +9.772% |
| 2026-03-04 | 139.59 | 139.96 | 139.58 | 139.96 | +0.941% | 7,176 | +8.738% |
| 2026-03-03 | 137.41 | 138.66 | 137.41 | 138.66 | -1.466% | 1,351 | +9.761% |
| 2026-03-02 | 138.71 | 140.90 | 138.71 | 140.72 | -0.293% | 11,776 | +8.151% |
| 2026-02-27 | 140.88 | 141.13 | 140.88 | 141.13 | -0.391% | 686 | +7.835% |
| 2026-02-26 | 141.69 | 141.69 | 141.69 | 141.69 | -0.505% | 224 | +7.413% |
| 2026-02-25 | 141.98 | 142.42 | 141.81 | 142.41 | +0.913% | 10,351 | +6.871% |
| 2026-02-24 | 139.92 | 141.12 | 139.92 | 141.12 | +0.780% | 1,043 | +7.847% |
| 2026-02-23 | 139.97 | 140.03 | 139.97 | 140.03 | -1.001% | 260 | +8.687% |
| 2026-02-20 | 140.92 | 141.44 | 140.92 | 141.44 | +0.717% | 774 | +7.599% |
| 2026-02-19 | 140.34 | 140.54 | 140.20 | 140.43 | -0.370% | 552 | +8.371% |
| 2026-02-18 | 140.60 | 141.27 | 140.60 | 140.96 | +0.611% | 801 | +7.970% |
| 2026-02-17 | 139.71 | 140.10 | 139.71 | 140.10 | +0.284% | 500 | +8.630% |
| 2026-02-13 | 139.70 | 139.70 | 139.70 | 139.70 | -0.077% | 38 | +8.939% |
| 2026-02-12 | 139.59 | 139.81 | 139.59 | 139.81 | -1.328% | 3,662 | +8.855% |
| 2026-02-11 | 142.15 | 142.15 | 141.04 | 141.69 | +0.084% | 907 | +7.410% |
| 2026-02-10 | 142.03 | 142.03 | 141.57 | 141.57 | -0.289% | 660 | +7.500% |
| 2026-02-09 | 140.83 | 141.98 | 140.83 | 141.98 | +0.704% | 442 | +7.190% |
| 2026-02-06 | 138.94 | 140.99 | 138.94 | 140.99 | +2.000% | 823 | +7.944% |
| 2026-02-05 | 138.59 | 138.59 | 138.23 | 138.23 | -1.206% | 246 | +10.103% |
| 2026-02-04 | 140.80 | 140.80 | 139.35 | 139.91 | -0.283% | 2,783 | +8.775% |
| 2026-02-03 | 141.37 | 141.37 | 140.11 | 140.31 | -0.623% | 8,592 | +8.467% |
| 2026-02-02 | 140.14 | 141.53 | 140.14 | 141.19 | +0.749% | 9,009 | +7.791% |
| 2026-01-30 | 141.28 | 141.28 | 140.14 | 140.14 | -1.107% | 3,991 | +8.599% |
| 2026-01-29 | 141.71 | 141.71 | 141.71 | 141.71 | -0.088% | 263 | +7.396% |
| 2026-01-28 | 141.83 | 141.83 | 141.83 | 141.83 | -0.209% | 127 | +7.302% |
| 2026-01-27 | 141.84 | 142.13 | 141.84 | 142.13 | +0.727% | 365 | +7.078% |
| 2026-01-26 | 141.36 | 141.36 | 141.03 | 141.10 | +0.521% | 1,003 | +7.856% |
| 2026-01-23 | 140.37 | 140.37 | 140.37 | 140.37 | +0.224% | 96 | +8.418% |
| 2026-01-22 | 140.06 | 140.26 | 140.06 | 140.06 | +0.578% | 602 | +8.661% |
| 2026-01-21 | 138.07 | 139.26 | 138.07 | 139.26 | +1.042% | 811 | +9.288% |
| 2026-01-20 | 139.36 | 139.36 | 137.82 | 137.82 | -1.957% | 1,878 | +10.427% |
| 2026-01-16 | 140.57 | 140.57 | 140.57 | 140.57 | +0.122% | 163 | +8.267% |
| 2026-01-15 | 140.80 | 140.80 | 140.37 | 140.40 | +0.165% | 650 | +8.399% |
| 2026-01-14 | 140.21 | 140.21 | 140.17 | 140.17 | -0.272% | 633 | +8.578% |
| 2026-01-13 | 140.35 | 140.55 | 140.19 | 140.55 | -0.366% | 4,686 | +8.282% |
| 2026-01-12 | 140.42 | 141.07 | 140.42 | 141.07 | +0.264% | 795 | +7.886% |
| 2026-01-09 | 139.98 | 140.78 | 139.98 | 140.69 | +0.611% | 551 | +8.171% |
| 2026-01-08 | 139.56 | 139.84 | 139.56 | 139.84 | -0.000% | 302 | +8.832% |
| 2026-01-07 | 140.94 | 140.94 | 139.77 | 139.84 | -0.372% | 11,722 | +8.832% |
| 2026-01-06 | 139.56 | 140.36 | 139.56 | 140.36 | +0.590% | 775 | +8.428% |
| 2026-01-05 | 138.62 | 139.93 | 138.62 | 139.54 | +0.768% | 1,104 | +9.067% |
| 2026-01-02 | 138.79 | 138.79 | 138.48 | 138.48 | +0.230% | 415 | +9.904% |
| 2025-12-31 | 138.16 | 138.16 | 138.16 | 138.16 | -0.638% | 147 | +10.157% |
| 2025-12-30 | 138.98 | 139.05 | 138.98 | 139.05 | +0.024% | 397 | +9.454% |
| 2025-12-29 | 138.89 | 139.01 | 138.74 | 139.01 | -0.329% | 1,482 | +9.481% |
| 2025-12-26 | 139.48 | 139.60 | 139.19 | 139.47 | -0.066% | 8,176 | +9.121% |
| 2025-12-24 | 139.13 | 139.56 | 139.13 | 139.56 | +0.313% | 288 | +9.048% |
| 2025-12-23 | 138.66 | 139.13 | 138.58 | 139.13 | +0.521% | 645 | +9.390% |
| 2025-12-22 | 137.60 | 138.41 | 137.60 | 138.41 | +0.594% | 3,039 | +9.960% |
| 2025-12-19 | 136.81 | 137.59 | 136.81 | 137.59 | +0.760% | 502 | +10.612% |
| 2025-12-18 | 136.81 | 137.06 | 136.55 | 136.55 | +0.811% | 704 | +11.453% |
| 2025-12-17 | 136.80 | 136.80 | 135.45 | 135.45 | -1.117% | 295 | +12.357% |
| 2025-12-16 | 136.85 | 137.08 | 136.85 | 136.98 | -0.775% | 2,760 | +11.102% |
| 2025-12-15 | 138.39 | 138.39 | 138.05 | 138.05 | -0.073% | 2,054 | +10.241% |
| 2025-12-12 | 138.15 | 138.15 | 138.15 | 138.15 | -0.957% | 3,642 | +10.160% |
| 2025-12-11 | 138.72 | 139.49 | 138.72 | 139.49 | +0.264% | 353 | +9.106% |
| 2025-12-10 | 137.88 | 139.12 | 137.88 | 139.12 | +0.845% | 1,066 | +9.394% |
| 2025-12-09 | 138.06 | 138.06 | 137.95 | 137.95 | -0.075% | 402 | +10.319% |
| 2025-12-08 | 138.23 | 138.23 | 138.06 | 138.06 | -0.334% | 258 | +10.236% |
| 2025-12-05 | 138.52 | 138.52 | 138.52 | 138.52 | +0.130% | 269 | +9.868% |
| 2025-12-04 | 138.34 | 138.34 | 138.34 | 138.34 | +0.046% | 160 | +10.012% |
| 2025-12-03 | 138.28 | 138.28 | 138.28 | 138.28 | +0.415% | 169 | +10.062% |
| 2025-12-02 | 137.75 | 137.75 | 137.70 | 137.70 | +0.348% | 359 | +10.520% |
| 2025-12-01 | 137.51 | 137.51 | 137.23 | 137.23 | -0.442% | 575 | +10.904% |
| 2025-11-28 | 137.84 | 137.84 | 137.84 | 137.84 | +0.941% | 625 | +10.415% |
| 2025-11-26 | 137.03 | 137.29 | 136.55 | 136.55 | +0.236% | 3,091 | +11.454% |
| 2025-11-25 | 136.15 | 136.23 | 136.15 | 136.23 | +1.024% | 507 | +11.717% |
| 2025-11-24 | 134.85 | 134.85 | 134.85 | 134.85 | +1.245% | 267 | +12.862% |
| 2025-11-21 | 131.89 | 133.19 | 131.89 | 133.19 | +1.045% | 4,857 | +14.267% |
| 2025-11-20 | 134.86 | 134.86 | 131.81 | 131.81 | -1.541% | 476 | +15.461% |
| 2025-11-19 | 133.88 | 133.88 | 133.88 | 133.88 | +0.168% | 36 | +13.681% |
| 2025-11-18 | 133.63 | 133.65 | 133.63 | 133.65 | -0.664% | 331 | +13.872% |
| 2025-11-17 | 134.66 | 136.09 | 134.54 | 134.54 | -1.036% | 1,430 | +13.116% |
| 2025-11-14 | 135.00 | 136.13 | 135.00 | 135.95 | -0.132% | 664 | +11.944% |
| 2025-11-13 | 136.34 | 136.34 | 136.13 | 136.13 | -1.482% | 372 | +11.796% |
| 2025-11-12 | 138.13 | 138.60 | 137.97 | 138.18 | +0.060% | 13,135 | +10.139% |
| 2025-11-11 | 137.79 | 138.10 | 137.79 | 138.10 | +0.365% | 548 | +10.205% |
| 2025-11-10 | 136.66 | 137.60 | 136.66 | 137.60 | +1.533% | 498 | +10.607% |
| 2025-11-07 | 135.52 | 135.52 | 135.52 | 135.52 | +0.119% | 65 | +12.303% |
| 2025-11-06 | 135.58 | 135.61 | 135.31 | 135.36 | -1.027% | 1,233 | +12.437% |
| 2025-11-05 | 136.65 | 136.76 | 136.58 | 136.76 | +0.286% | 651 | +11.282% |
| 2025-11-04 | 136.30 | 137.05 | 136.29 | 136.37 | -1.031% | 7,487 | +11.601% |
| 2025-11-03 | 137.89 | 137.92 | 137.31 | 137.79 | +0.170% | 7,801 | +10.451% |
| 2025-10-31 | 137.57 | 137.57 | 137.56 | 137.56 | +0.310% | 765 | +10.639% |
| 2025-10-30 | 137.81 | 138.10 | 137.13 | 137.13 | -0.908% | 2,394 | +10.982% |
| 2025-10-29 | 138.81 | 138.88 | 138.39 | 138.39 | +0.005% | 603 | +9.974% |
| 2025-10-28 | 138.38 | 138.38 | 138.38 | 138.38 | +0.098% | 4,784 | +9.980% |
| 2025-10-27 | 137.98 | 138.25 | 137.98 | 138.25 | +1.019% | 2,040 | +10.088% |
| 2025-10-24 | 136.78 | 137.22 | 136.78 | 136.85 | +0.557% | 1,028 | +11.210% |
| 2025-10-23 | 135.81 | 136.33 | 135.78 | 136.09 | +0.509% | 481 | +11.829% |
| 2025-10-22 | 135.21 | 135.43 | 135.21 | 135.40 | -0.471% | 356 | +12.399% |
| 2025-10-21 | 136.10 | 136.21 | 136.04 | 136.04 | -0.030% | 1,831 | +11.870% |
| 2025-10-20 | 135.18 | 136.08 | 135.18 | 136.08 | +0.978% | 880 | +11.835% |
| 2025-10-17 | 133.91 | 134.77 | 133.91 | 134.77 | +0.393% | 485 | +12.929% |
| 2025-10-16 | 135.17 | 135.17 | 134.24 | 134.24 | -0.348% | 213 | +13.373% |
| 2025-10-15 | 134.99 | 134.99 | 134.71 | 134.71 | +0.295% | 462 | +12.978% |
| 2025-10-14 | 133.34 | 134.90 | 133.34 | 134.31 | -0.057% | 733 | +13.312% |
| 2025-10-13 | 133.68 | 134.39 | 133.68 | 134.39 | +1.358% | 1,129 | +13.248% |
| 2025-10-10 | 135.85 | 136.19 | 132.59 | 132.59 | -2.323% | 832 | +14.786% |
| 2025-10-09 | 135.74 | 135.74 | 135.74 | 135.74 | -0.302% | 315 | +12.120% |
| 2025-10-08 | 135.80 | 136.25 | 135.80 | 136.15 | +0.396% | 1,989 | +11.781% |
| 2025-10-07 | 135.61 | 135.61 | 135.61 | 135.61 | -0.424% | 95 | +12.224% |
| 2025-10-06 | 136.06 | 136.19 | 136.01 | 136.19 | +0.197% | 3,595 | +11.749% |
| 2025-10-03 | 136.34 | 136.34 | 135.92 | 135.92 | +0.137% | 225 | +11.968% |
| 2025-10-02 | 135.89 | 135.89 | 135.40 | 135.74 | +0.150% | 1,000 | +12.121% |
| 2025-10-01 | 134.40 | 135.63 | 134.40 | 135.53 | +0.416% | 3,548 | +12.289% |
| 2025-09-30 | 134.97 | 134.97 | 134.97 | 134.97 | +0.509% | 186 | +12.756% |
| 2025-09-29 | 134.31 | 134.35 | 134.13 | 134.29 | +0.282% | 941 | +13.330% |
| 2025-09-26 | 133.35 | 133.91 | 133.35 | 133.91 | +0.612% | 577 | +13.649% |
| 2025-09-25 | 133.25 | 133.25 | 132.93 | 133.10 | -0.521% | 1,062 | +14.345% |
| 2025-09-24 | 134.33 | 134.33 | 133.79 | 133.79 | -0.420% | 785 | +13.750% |
| 2025-09-23 | 134.96 | 134.96 | 134.36 | 134.36 | -0.357% | 251 | +13.272% |
| 2025-09-22 | 134.31 | 134.84 | 134.31 | 134.84 | +0.395% | 4,002 | +12.867% |
| 2025-09-19 | 134.16 | 134.50 | 134.16 | 134.31 | +0.219% | 4,211 | +13.313% |
| 2025-09-18 | 133.72 | 134.07 | 133.72 | 134.02 | +0.515% | 1,158 | +13.561% |
| 2025-09-17 | 133.66 | 133.66 | 133.25 | 133.33 | -0.217% | 1,659 | +14.146% |
| 2025-09-16 | 133.73 | 133.73 | 133.62 | 133.62 | -0.142% | 383 | +13.899% |
| 2025-09-15 | 133.71 | 133.81 | 133.71 | 133.81 | +0.556% | 831 | +13.736% |
| 2025-09-12 | 133.13 | 133.13 | 133.06 | 133.07 | -0.105% | 632 | +14.369% |
| 2025-09-11 | 132.23 | 133.21 | 132.23 | 133.21 | +0.932% | 1,242 | +14.249% |
| 2025-09-10 | 132.37 | 132.37 | 131.96 | 131.98 | +0.053% | 4,735 | +15.313% |
| 2025-09-09 | 131.71 | 131.91 | 131.71 | 131.91 | +0.256% | 1,637 | +15.374% |
| 2025-09-08 | 131.21 | 131.65 | 131.21 | 131.57 | +0.400% | 1,085 | +15.669% |
| 2025-09-05 | 131.05 | 131.05 | 131.05 | 131.05 | -0.154% | 191 | +16.132% |
| 2025-09-04 | 131.25 | 131.25 | 131.25 | 131.25 | +0.622% | 234 | +15.953% |
| 2025-09-03 | 130.72 | 130.72 | 130.06 | 130.44 | +0.598% | 22,687 | +16.674% |
| 2025-09-02 | 128.76 | 129.67 | 128.76 | 129.67 | -0.743% | 901 | +17.372% |
| 2025-08-29 | 130.64 | 130.64 | 130.64 | 130.64 | -0.572% | 187 | +16.500% |
| 2025-08-28 | 131.26 | 131.39 | 131.26 | 131.39 | +0.276% | 4,235 | +15.833% |
| 2025-08-27 | 131.03 | 131.03 | 131.03 | 131.03 | +0.211% | 320 | +16.153% |
| 2025-08-26 | 130.16 | 130.75 | 130.16 | 130.75 | +0.261% | 446 | +16.397% |
| 2025-08-25 | 130.76 | 130.76 | 130.41 | 130.41 | -0.502% | 342 | +16.701% |
| 2025-08-22 | 129.38 | 131.07 | 129.38 | 131.07 | +1.541% | 630 | +16.115% |
| 2025-08-21 | 129.03 | 129.28 | 129.03 | 129.08 | -0.436% | 1,054 | +17.904% |
| 2025-08-20 | 129.32 | 129.64 | 129.32 | 129.64 | -0.018% | 541 | +17.390% |
| 2025-08-19 | 129.75 | 129.75 | 129.67 | 129.67 | -0.513% | 410 | +17.370% |
| 2025-08-18 | 130.32 | 130.34 | 130.32 | 130.34 | -0.037% | 281 | +16.768% |
| 2025-08-15 | 130.38 | 130.38 | 130.38 | 130.38 | -0.081% | 214 | +16.724% |
| 2025-08-14 | 130.19 | 130.61 | 130.19 | 130.49 | -0.058% | 5,128 | +16.630% |
| 2025-08-13 | 130.32 | 130.57 | 130.18 | 130.57 | +0.470% | 1,110 | +16.562% |
| 2025-08-12 | 129.18 | 129.96 | 129.18 | 129.96 | +1.084% | 671 | +17.110% |
| 2025-08-11 | 128.90 | 128.90 | 128.56 | 128.56 | -0.346% | 739 | +18.380% |
| 2025-08-08 | 129.01 | 129.01 | 129.01 | 129.01 | +0.678% | 111 | +17.970% |
| 2025-08-07 | 128.75 | 128.75 | 127.80 | 128.14 | +0.049% | 602 | +18.770% |
| 2025-08-06 | 127.39 | 128.08 | 127.39 | 128.08 | +0.688% | 717 | +18.828% |
| 2025-08-05 | 127.64 | 127.64 | 127.20 | 127.20 | -0.336% | 333 | +19.646% |
| 2025-08-04 | 126.22 | 127.63 | 126.22 | 127.63 | +1.608% | 4,667 | +19.244% |
| 2025-08-01 | 126.03 | 126.03 | 125.61 | 125.61 | -1.304% | 3,881 | +21.161% |
| 2025-07-31 | 128.60 | 128.63 | 127.27 | 127.27 | -0.671% | 19,368 | +19.581% |
| 2025-07-30 | 128.45 | 128.58 | 128.13 | 128.13 | -0.349% | 518 | +18.778% |
| 2025-07-29 | 128.93 | 128.93 | 128.58 | 128.58 | -0.214% | 426 | +18.363% |
| 2025-07-28 | 129.06 | 129.06 | 128.77 | 128.85 | -0.315% | 1,001 | +18.111% |
| 2025-07-25 | 128.95 | 129.26 | 128.95 | 129.26 | +0.398% | 1,066 | +17.738% |
| 2025-07-24 | 129.14 | 129.14 | 128.75 | 128.75 | -0.190% | 815 | +18.206% |
| 2025-07-23 | 128.03 | 128.99 | 128.03 | 128.99 | +1.156% | 1,473 | +17.982% |
| 2025-07-22 | 127.45 | 127.99 | 127.45 | 127.52 | -0.116% | 6,396 | +19.346% |
| 2025-07-21 | 127.55 | 128.78 | 127.55 | 127.67 | +0.251% | 3,114 | +19.208% |
| 2025-07-18 | 127.63 | 127.63 | 127.24 | 127.35 | -0.059% | 2,559 | +19.507% |
| 2025-07-17 | 127.42 | 127.42 | 127.42 | 127.42 | +0.571% | 135 | +19.437% |
| 2025-07-16 | 126.35 | 126.71 | 126.35 | 126.70 | +0.251% | 557 | +20.119% |
| 2025-07-15 | 127.26 | 127.26 | 126.38 | 126.38 | -0.489% | 758 | +20.421% |
| 2025-07-14 | 127.00 | 127.00 | 127.00 | 127.00 | +0.176% | 319 | +19.832% |
| 2025-07-11 | 126.87 | 126.87 | 126.78 | 126.78 | -0.540% | 632 | +20.044% |
| 2025-07-10 | 127.55 | 127.55 | 127.47 | 127.47 | +0.313% | 3,116 | +19.396% |
| 2025-07-09 | 126.66 | 127.07 | 126.50 | 127.07 | +0.593% | 798 | +19.770% |
| 2025-07-08 | 126.15 | 126.42 | 126.15 | 126.32 | +0.141% | 1,593 | +20.480% |
| 2025-07-07 | 126.77 | 126.77 | 126.14 | 126.14 | -0.760% | 3,750 | +20.649% |
| 2025-07-03 | 126.42 | 127.11 | 126.42 | 127.11 | +0.647% | 1,576 | +19.732% |
| 2025-07-02 | 125.50 | 126.29 | 125.50 | 126.29 | +0.591% | 524 | +20.507% |
| 2025-07-01 | 125.66 | 125.97 | 125.55 | 125.55 | -0.332% | 2,253 | +21.219% |
| 2025-06-30 | 125.44 | 125.97 | 125.29 | 125.97 | +0.596% | 667 | +20.817% |
| 2025-06-27 | 124.76 | 125.22 | 124.76 | 125.22 | +0.446% | 543 | +21.538% |
| 2025-06-26 | 123.93 | 124.67 | 123.93 | 124.67 | +0.897% | 1,292 | +22.080% |
| 2025-06-25 | 123.59 | 123.59 | 123.56 | 123.56 | -0.200% | 532 | +23.175% |
| 2025-06-24 | 123.08 | 123.89 | 123.08 | 123.80 | +1.200% | 623 | +22.929% |
| 2025-06-23 | 120.99 | 122.34 | 120.99 | 122.34 | +0.924% | 997 | +24.404% |
| 2025-06-20 | 121.95 | 121.99 | 121.11 | 121.22 | -0.217% | 1,286 | +25.553% |
| 2025-06-18 | 121.97 | 121.97 | 121.48 | 121.48 | -0.160% | 1,252 | +25.280% |
| 2025-06-17 | 121.70 | 121.70 | 121.68 | 121.68 | -0.829% | 381 | +25.079% |
| 2025-06-16 | 122.38 | 122.69 | 122.38 | 122.69 | +0.125% | 501 | +24.042% |
| 2025-06-13 | 122.78 | 123.37 | 122.54 | 122.54 | -1.207% | 704 | +24.197% |
| 2025-06-12 | 124.05 | 124.05 | 124.04 | 124.04 | +0.414% | 510 | +22.697% |
| 2025-06-11 | 123.53 | 123.53 | 123.53 | 123.53 | -0.202% | 17 | +23.205% |
| 2025-06-10 | 124.17 | 124.17 | 123.55 | 123.78 | +0.358% | 3,268 | +22.955% |
| 2025-06-09 | 123.33 | 123.33 | 123.33 | 123.33 | +0.104% | 136 | +23.396% |
| 2025-06-06 | 122.82 | 123.21 | 122.82 | 123.21 | +0.886% | 432 | +23.524% |
| 2025-06-05 | 122.88 | 122.99 | 122.13 | 122.13 | -0.386% | 957 | +24.618% |
| 2025-06-04 | 122.50 | 122.60 | 122.50 | 122.60 | +0.157% | 350 | +24.137% |
| 2025-06-03 | 122.05 | 122.41 | 122.05 | 122.41 | +0.383% | 1,581 | +24.331% |
| 2025-06-02 | 120.88 | 121.94 | 120.88 | 121.94 | +0.419% | 1,149 | +24.808% |
| 2025-05-30 | 121.43 | 121.43 | 121.43 | 121.43 | +0.209% | 359 | +25.330% |
| 2025-05-29 | 121.66 | 121.66 | 121.18 | 121.18 | +0.358% | 301 | +25.593% |
| 2025-05-28 | 121.21 | 121.57 | 120.75 | 120.75 | -0.612% | 1,424 | +26.042% |
| 2025-05-27 | 120.58 | 121.49 | 120.58 | 121.49 | +1.800% | 1,343 | +25.271% |
| 2025-05-23 | 119.34 | 119.34 | 119.34 | 119.34 | -0.547% | 312 | +27.526% |
| 2025-05-22 | 120.00 | 120.00 | 120.00 | 120.00 | -0.081% | 164 | +26.828% |
| 2025-05-21 | 120.09 | 120.09 | 120.09 | 120.09 | -1.246% | 71 | +26.725% |
| 2025-05-20 | 121.80 | 121.80 | 121.41 | 121.61 | -0.145% | 811 | +25.146% |
| 2025-05-19 | 120.25 | 121.79 | 120.25 | 121.79 | +0.291% | 529 | +24.965% |
| 2025-05-16 | 121.39 | 121.43 | 121.39 | 121.43 | +0.652% | 846 | +25.329% |
| 2025-05-15 | 120.65 | 120.65 | 120.65 | 120.65 | +0.466% | 134 | +26.146% |
| 2025-05-14 | 120.12 | 120.12 | 119.82 | 120.09 | +0.281% | 772 | +26.734% |
| 2025-05-13 | 120.38 | 120.38 | 119.75 | 119.75 | +0.520% | 10,415 | +27.090% |
| 2025-05-12 | 118.99 | 119.28 | 118.65 | 119.13 | +2.179% | 8,491 | +27.752% |
| 2025-05-09 | 116.45 | 116.59 | 116.45 | 116.59 | +0.103% | 5,361 | +30.535% |
| 2025-05-08 | 116.51 | 116.51 | 116.47 | 116.47 | +0.723% | 9,115 | +30.669% |
| 2025-05-07 | 116.02 | 116.02 | 115.07 | 115.63 | +0.239% | 621 | +31.614% |
| 2025-05-06 | 115.57 | 115.57 | 115.36 | 115.36 | 0.000% | 281 | +31.928% |