Dark

URTH
iShares MSCI World ETF
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

161.57USD-0.031%(-0.05)25,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:46:30 AM EDT

161.57USD-0.031%(-0.05)1,339

After-hours

May 13, 2025 4:02:30 PM EDT

161.62USD+0.037%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	161.86	162.1050	161.1500	161.62	0.000%	439,351	0.000%
2025-05-13	160.77	162.1000	160.6900	161.62	+0.616%	298,851	0.000%
2025-05-12	160.38	160.6400	159.2300	160.63	+2.456%	364,663	+0.616%
2025-05-09	157.30	157.4900	156.3750	156.78	+0.102%	366,450	+3.087%
2025-05-08	156.97	157.9291	156.1100	156.62	+0.378%	308,816	+3.192%
2025-05-07	155.86	156.6000	155.0500	156.03	+0.206%	258,155	+3.583%
2025-05-06	155.48	156.6600	155.2600	155.71	-0.587%	344,710	+3.796%
2025-05-05	156.54	157.4200	156.3100	156.63	-0.369%	286,459	+3.186%
2025-05-02	156.66	157.5900	156.2800	157.21	+1.570%	174,969	+2.805%
2025-05-01	155.41	156.1300	154.6300	154.78	+0.324%	178,866	+4.419%
2025-04-30	152.61	154.6700	151.1975	154.28	+0.065%	639,130	+4.758%
2025-04-29	152.95	154.4700	152.9500	154.18	+0.476%	275,436	+4.826%
2025-04-28	153.24	153.7600	151.9900	153.45	+0.261%	502,842	+5.324%
2025-04-25	151.98	153.0900	151.4700	153.05	+0.625%	283,124	+5.599%
2025-04-24	149.76	152.1500	149.4000	152.10	+1.930%	149,235	+6.259%
2025-04-23	150.30	151.6200	148.8550	149.22	+1.248%	823,627	+8.310%
2025-04-22	145.72	147.9800	145.5600	147.38	+2.361%	260,045	+9.662%
2025-04-21	145.80	145.8000	142.5300	143.98	-1.834%	411,770	+12.252%
2025-04-17	146.77	147.8499	146.0300	146.67	+0.431%	156,955	+10.193%
2025-04-16	147.19	148.2200	144.8000	146.04	-1.623%	610,786	+10.668%
2025-04-15	148.76	149.6600	148.1400	148.45	+0.121%	390,034	+8.872%
2025-04-14	149.18	149.4600	147.0000	148.27	+0.919%	322,773	+9.004%
2025-04-11	143.95	147.3200	143.2050	146.92	+1.957%	639,831	+10.005%
2025-04-10	145.36	146.0400	140.2200	144.10	-2.950%	832,373	+12.158%
2025-04-09	135.83	149.3100	135.5700	148.48	+8.936%	833,473	+8.850%
2025-04-08	142.83	143.4600	134.5900	136.30	-1.239%	955,011	+18.577%
2025-04-07	134.67	143.2000	132.9300	138.01	-0.890%	1,831,048	+17.107%
2025-04-04	143.81	144.2500	139.1900	139.25	-6.090%	563,208	+16.065%
2025-04-03	150.14	150.8200	148.0800	148.28	-4.107%	698,643	+8.996%
2025-04-02	152.18	155.0450	152.0600	154.63	+0.671%	146,540	+4.520%
2025-04-01	152.84	154.0500	151.8800	153.60	+0.274%	397,055	+5.221%
2025-03-31	151.06	153.4800	150.2600	153.18	+0.196%	420,645	+5.510%
2025-03-28	155.00	155.1900	152.6400	152.88	-1.735%	222,539	+5.717%
2025-03-27	155.43	156.3614	154.9900	155.58	-0.256%	331,201	+3.882%
2025-03-26	157.50	157.6500	155.4400	155.98	-1.141%	125,719	+3.616%
2025-03-25	157.83	157.9700	157.4200	157.78	+0.229%	365,384	+2.434%
2025-03-24	156.60	157.4900	156.6000	157.42	+1.411%	191,214	+2.668%
2025-03-21	154.23	155.3500	153.8411	155.23	-0.064%	404,161	+4.116%
2025-03-20	154.58	156.2971	154.5600	155.33	-0.385%	676,371	+4.049%
2025-03-19	154.95	156.8500	154.5800	155.93	+0.906%	323,142	+3.649%
2025-03-18	155.28	155.3700	154.0166	154.53	-0.860%	328,945	+4.588%
2025-03-17	154.55	156.4100	154.5100	155.87	+0.913%	201,360	+3.689%
2025-03-14	152.73	154.6400	152.6800	154.46	+2.129%	108,857	+4.636%
2025-03-13	152.89	153.0300	150.8700	151.24	-1.279%	377,247	+6.863%
2025-03-12	153.91	154.1100	151.8700	153.20	+0.505%	478,464	+5.496%
2025-03-11	153.18	153.9400	151.2300	152.43	-0.593%	737,319	+6.029%
2025-03-10	155.20	155.6600	152.1500	153.34	-2.728%	333,710	+5.400%
2025-03-07	156.21	157.8100	155.0000	157.64	+0.735%	200,873	+2.525%
2025-03-06	157.26	158.5400	155.9000	156.49	-1.727%	481,822	+3.278%
2025-03-05	157.38	159.5600	156.7800	159.24	+1.453%	219,487	+1.495%
2025-03-04	157.17	159.0050	155.2900	156.96	-0.840%	509,005	+2.969%
2025-03-03	161.32	161.5500	157.4200	158.29	-1.069%	229,935	+2.104%
2025-02-28	158.17	160.0900	157.3800	160.00	+1.227%	335,957	+1.013%
2025-02-27	160.90	161.0200	158.0000	158.06	-1.526%	352,301	+2.252%
2025-02-26	160.90	161.7780	159.9400	160.51	+0.062%	164,782	+0.692%
2025-02-25	161.05	161.2400	159.3400	160.41	-0.137%	184,909	+0.754%
2025-02-24	161.88	161.9700	160.4100	160.63	-0.403%	281,528	+0.616%
2025-02-21	163.60	163.7200	161.0900	161.28	-1.484%	124,355	+0.211%
2025-02-20	163.86	163.9800	162.8500	163.71	-0.195%	178,375	-1.277%
2025-02-19	163.39	164.0950	163.2700	164.03	-0.037%	393,439	-1.469%
2025-02-18	164.00	164.2100	163.5500	164.09	+0.324%	417,866	-1.505%
2025-02-14	163.90	164.0000	163.5000	163.56	+0.006%	177,580	-1.186%
2025-02-13	162.26	163.6200	161.9500	163.55	+1.063%	186,746	-1.180%
2025-02-12	160.51	162.0600	160.3800	161.83	-0.086%	210,869	-0.130%
2025-02-11	161.34	162.1300	161.3100	161.97	+0.179%	221,061	-0.216%
2025-02-10	161.62	161.9000	161.3250	161.68	+0.672%	372,832	-0.037%
2025-02-07	162.35	162.5500	160.5524	160.60	-0.901%	225,042	+0.635%
2025-02-06	162.00	162.1600	161.4000	162.06	+0.316%	151,471	-0.272%
2025-02-05	160.56	161.5800	160.3150	161.55	+0.566%	248,232	+0.043%
2025-02-04	159.64	160.7348	159.4900	160.64	+0.797%	122,341	+0.610%
2025-02-03	158.01	159.9100	157.5200	159.37	-0.803%	249,221	+1.412%
2025-01-31	162.08	162.6870	160.5300	160.66	-0.551%	265,945	+0.598%
2025-01-30	161.24	162.1900	160.8113	161.55	+0.711%	395,609	+0.043%
2025-01-29	160.41	160.4100	160.4100	160.41	-0.323%	0	+0.754%
2025-01-28	160.22	161.2400	159.4900	160.93	+0.594%	242,417	+0.429%
2025-01-27	158.95	160.0500	158.8500	159.98	-1.088%	792,259	+1.025%
2025-01-24	162.04	162.3600	161.5100	161.74	-0.080%	234,413	-0.074%
2025-01-23	160.90	162.1700	160.7600	161.87	+0.609%	372,352	-0.154%
2025-01-22	161.05	161.3300	160.8200	160.89	+0.387%	226,601	+0.454%
2025-01-21	159.62	160.3200	159.1100	160.27	+1.181%	481,964	+0.842%
2025-01-17	158.43	158.8600	158.0900	158.40	+0.802%	188,240	+2.033%
2025-01-16	157.45	157.8800	156.8700	157.14	+0.019%	394,832	+2.851%
2025-01-15	156.80	157.4000	156.4000	157.11	+1.735%	226,789	+2.871%
2025-01-14	154.85	155.0450	153.6200	154.43	+0.130%	188,935	+4.656%
2025-01-13	152.80	154.2700	152.7600	154.23	-0.013%	515,836	+4.792%
2025-01-10	155.42	155.5700	153.7400	154.25	-1.394%	614,816	+4.778%
2025-01-08	156.23	156.7900	155.5585	156.43	+0.013%	197,924	+3.318%
2025-01-07	158.67	158.8200	156.0100	156.41	-0.856%	231,952	+3.331%
2025-01-06	158.07	159.0967	157.5600	157.76	+0.497%	432,227	+2.447%
2025-01-03	156.03	157.0400	155.6200	156.98	+1.147%	272,689	+2.956%
2025-01-02	156.30	156.7500	154.2700	155.20	-0.193%	1,067,337	+4.137%
2024-12-31	156.57	156.6700	155.2242	155.50	-0.397%	236,990	+3.936%
2024-12-30	156.12	156.8300	155.1400	156.12	-0.939%	274,860	+3.523%
2024-12-27	158.18	158.2300	156.6900	157.60	-0.918%	560,728	+2.551%
2024-12-26	158.69	159.2700	158.2600	159.06	+0.183%	539,342	+1.609%
2024-12-24	157.62	158.9200	157.4700	158.77	+0.870%	151,482	+1.795%
2024-12-23	156.47	157.4700	155.6700	157.40	+0.665%	422,621	+2.681%
2024-12-20	154.09	157.6450	153.9900	156.36	+0.773%	349,867	+3.364%
2024-12-19	156.24	156.7100	155.0500	155.16	-0.142%	410,050	+4.163%
2024-12-18	159.91	160.3450	155.0900	155.38	-2.888%	356,063	+4.016%
2024-12-17	160.08	160.1900	159.6500	160.00	-1.051%	345,270	+1.013%
2024-12-16	161.63	162.0184	161.4100	161.70	+0.217%	369,501	-0.049%
2024-12-13	162.09	162.3500	160.9600	161.35	-0.118%	272,665	+0.167%
2024-12-12	162.18	162.3200	161.4400	161.54	-0.646%	328,030	+0.050%
2024-12-11	162.17	162.7600	161.9700	162.59	+0.781%	299,760	-0.597%
2024-12-10	162.11	162.1100	161.1800	161.33	-0.426%	161,636	+0.180%
2024-12-09	163.11	163.1400	161.9500	162.02	-0.571%	351,538	-0.247%
2024-12-06	162.79	163.1800	162.6150	162.95	+0.172%	259,620	-0.816%
2024-12-05	162.88	163.0500	162.5400	162.67	+0.006%	274,342	-0.645%
2024-12-04	162.04	162.7500	162.0400	162.66	+0.581%	222,257	-0.639%
2024-12-03	161.66	161.8600	161.3975	161.72	+0.105%	194,375	-0.062%
2024-12-02	161.33	161.6700	161.0200	161.55	+0.254%	224,154	+0.043%
2024-11-29	160.19	161.2800	160.0700	161.14	+0.807%	191,649	+0.298%
2024-11-27	160.10	160.3800	159.5850	159.85	-0.125%	230,766	+1.107%
2024-11-26	159.87	160.2100	159.5500	160.05	+0.182%	102,327	+0.981%
2024-11-25	160.27	160.5700	159.2600	159.76	+0.314%	501,184	+1.164%
2024-11-22	158.53	159.3494	158.5300	159.26	+0.435%	171,079	+1.482%
2024-11-21	158.38	158.9000	157.3001	158.57	+0.513%	282,753	+1.923%
2024-11-20	157.70	157.8500	156.4229	157.76	-0.057%	347,455	+2.447%
2024-11-19	156.27	158.0600	156.2250	157.85	+0.292%	579,658	+2.388%
2024-11-18	156.76	157.6400	156.5300	157.39	+0.466%	310,868	+2.688%
2024-11-15	157.56	157.5600	156.1500	156.66	-1.042%	329,380	+3.166%
2024-11-14	159.34	159.4500	158.2000	158.31	-0.415%	167,589	+2.091%
2024-11-13	159.07	159.5200	158.4300	158.97	-0.132%	187,985	+1.667%
2024-11-12	159.88	160.0100	158.4900	159.18	-0.668%	118,140	+1.533%
2024-11-11	160.41	160.5300	159.8600	160.25	+0.231%	131,589	+0.855%
2024-11-08	159.64	160.2000	159.4800	159.88	-0.019%	169,344	+1.088%
2024-11-07	159.29	160.1700	159.2000	159.91	+0.979%	146,873	+1.069%
2024-11-06	158.01	158.5100	156.8900	158.36	+1.539%	298,458	+2.059%
2024-11-05	154.46	156.0000	154.4600	155.96	+1.181%	261,095	+3.629%
2024-11-04	154.64	154.9900	153.8200	154.14	-0.136%	238,847	+4.853%
2024-11-01	154.61	155.4400	154.2700	154.35	+0.403%	222,171	+4.710%
2024-10-31	155.22	155.2200	153.7000	153.73	-1.625%	358,642	+5.132%
2024-10-30	156.45	157.1000	156.1800	156.27	-0.363%	116,408	+3.424%
2024-10-29	156.61	157.2000	156.2300	156.84	0.000%	110,265	+3.048%
2024-10-28	157.08	157.1700	156.8100	156.84	+0.442%	54,395	+3.048%
2024-10-25	157.09	157.5700	156.0100	156.15	-0.160%	269,162	+3.503%
2024-10-24	156.62	156.6400	155.7300	156.40	+0.327%	217,230	+3.338%
2024-10-23	156.67	156.7600	155.0800	155.89	-0.997%	801,727	+3.676%
2024-10-22	156.96	157.6343	156.8500	157.46	-0.159%	114,709	+2.642%
2024-10-21	158.07	158.2326	157.0600	157.71	-0.436%	159,950	+2.479%
2024-10-18	158.33	158.5500	157.8750	158.40	+0.444%	106,915	+2.033%
2024-10-17	158.53	158.5300	157.2500	157.70	+0.057%	168,783	+2.486%
2024-10-16	157.21	157.7200	156.9500	157.61	+0.408%	121,618	+2.544%
2024-10-15	158.49	158.5100	156.7500	156.97	-0.990%	146,230	+2.962%
2024-10-14	157.73	158.7450	157.6400	158.54	+0.635%	98,887	+1.943%
2024-10-11	156.53	157.7100	156.5300	157.54	+0.575%	156,956	+2.590%
2024-10-10	156.40	156.8500	156.0400	156.64	-0.166%	110,493	+3.179%
2024-10-09	155.81	157.0000	155.6700	156.90	+0.532%	204,806	+3.008%
2024-10-08	155.52	156.1800	155.2400	156.07	+0.690%	131,078	+3.556%
2024-10-07	155.86	156.0800	154.7700	155.00	-0.857%	148,150	+4.271%
2024-10-04	155.98	156.4200	155.1400	156.34	+0.838%	151,544	+3.377%
2024-10-03	154.96	155.5560	154.3800	155.04	-0.379%	191,970	+4.244%
2024-10-02	155.36	155.9000	154.6800	155.63	+0.013%	123,667	+3.849%
2024-10-01	156.80	156.8000	154.8300	155.61	-0.829%	201,660	+3.862%
2024-09-30	156.43	157.0300	155.5574	156.91	+0.185%	370,053	+3.002%
2024-09-27	157.11	157.3850	156.3700	156.62	-0.306%	141,939	+3.192%
2024-09-26	157.31	157.3461	156.4400	157.10	+0.912%	189,759	+2.877%
2024-09-25	156.30	156.4165	155.4600	155.68	-0.250%	326,091	+3.816%
2024-09-24	155.97	156.3300	155.2500	156.07	+0.315%	362,928	+3.556%
2024-09-23	155.51	155.8000	155.2125	155.58	+0.303%	147,125	+3.882%
2024-09-20	155.12	155.3800	154.4550	155.11	-0.353%	301,726	+4.197%
2024-09-19	155.68	156.1600	154.8000	155.66	+1.732%	156,573	+3.829%
2024-09-18	153.79	154.9500	152.8600	153.01	-0.267%	574,132	+5.627%
2024-09-17	154.10	154.3500	152.9000	153.42	-0.163%	556,583	+5.345%
2024-09-16	153.24	153.6950	152.7900	153.67	+0.346%	194,281	+5.173%
2024-09-13	152.64	153.3800	152.4500	153.14	+0.512%	186,909	+5.537%
2024-09-12	151.24	152.4850	150.7000	152.36	+0.761%	261,677	+6.078%
2024-09-11	149.72	151.3000	147.5500	151.21	+0.982%	274,323	+6.884%
2024-09-10	149.71	149.8800	148.3700	149.74	+0.275%	214,867	+7.934%
2024-09-09	149.05	149.8399	148.6100	149.33	+1.069%	363,668	+8.230%
2024-09-06	150.30	150.6500	147.4800	147.75	-1.625%	207,036	+9.387%
2024-09-05	150.78	151.3200	149.7700	150.19	-0.352%	284,264	+7.610%
2024-09-04	150.38	151.5250	150.3000	150.72	-0.192%	391,356	+7.232%
2024-09-03	153.26	153.3000	150.4940	151.01	-2.056%	243,237	+7.026%
2024-08-30	153.51	154.2700	152.6700	154.18	+0.798%	247,338	+4.826%
2024-08-29	153.52	154.2900	152.8500	152.96	+0.065%	253,417	+5.662%
2024-08-28	153.52	153.6100	152.0400	152.86	-0.475%	74,718	+5.731%
2024-08-27	153.20	153.8500	152.9600	153.59	+0.150%	127,596	+5.228%
2024-08-26	153.93	154.0000	153.0020	153.36	-0.286%	103,455	+5.386%
2024-08-23	152.84	153.8900	152.5400	153.80	+1.525%	201,679	+5.085%
2024-08-22	153.30	153.4400	151.4200	151.49	-0.903%	336,900	+6.687%
2024-08-21	152.51	153.1100	152.1500	152.87	+0.572%	213,878	+5.724%
2024-08-20	152.22	152.5800	151.7200	152.00	-0.145%	159,169	+6.329%
2024-08-19	151.08	152.2900	151.0600	152.22	+1.002%	128,569	+6.175%
2024-08-16	149.94	150.9000	149.9400	150.71	+0.413%	122,034	+7.239%
2024-08-15	149.40	150.3950	149.3450	150.09	+1.501%	222,149	+7.682%
2024-08-14	147.54	148.2000	147.1600	147.87	+0.305%	253,804	+9.299%
2024-08-13	145.96	147.4800	145.9400	147.42	+1.739%	166,383	+9.632%
2024-08-12	145.17	145.5700	144.4374	144.90	-0.090%	144,769	+11.539%
2024-08-09	144.12	145.2500	143.8450	145.03	+0.590%	80,233	+11.439%
2024-08-08	142.73	144.4300	142.1600	144.18	+2.125%	139,114	+12.096%
2024-08-07	143.84	144.3700	141.1500	141.18	-0.409%	156,941	+14.478%
2024-08-06	140.83	143.3950	140.3000	141.76	+0.768%	623,915	+14.010%
2024-08-05	138.72	141.9600	138.3900	140.68	-2.724%	545,885	+14.885%
2024-08-02	145.31	145.6000	143.3800	144.62	-1.826%	371,985	+11.755%
2024-08-01	149.88	150.3770	146.4000	147.31	-1.774%	300,350	+9.714%
2024-07-31	149.93	150.7000	149.3600	149.97	+1.564%	444,180	+7.768%
2024-07-30	148.62	148.8324	146.9200	147.66	-0.284%	43,378	+9.454%
2024-07-29	148.62	148.7000	147.6500	148.08	-0.034%	499,720	+9.144%
2024-07-26	147.63	148.7650	147.3800	148.13	+1.113%	65,598	+9.107%
2024-07-25	146.91	148.5800	146.1100	146.50	-0.496%	294,909	+10.321%
2024-07-24	149.28	149.2800	147.1500	147.23	-2.036%	290,410	+9.774%
2024-07-23	150.62	151.0500	150.2300	150.29	-0.318%	241,549	+7.539%
2024-07-22	150.37	150.9100	149.9842	150.77	+1.066%	195,062	+7.196%
2024-07-19	150.05	150.3100	149.0402	149.18	-0.706%	193,250	+8.339%
2024-07-18	151.91	151.9900	149.7100	150.24	-0.897%	79,237	+7.575%
2024-07-17	151.94	152.3900	151.4400	151.60	-1.109%	326,899	+6.609%
2024-07-16	152.57	153.4200	152.4700	153.30	+0.584%	691,556	+5.427%
2024-07-15	152.86	153.3000	152.1400	152.41	+0.007%	118,816	+6.043%
2024-07-12	151.75	153.3400	151.6510	152.40	+0.747%	732,817	+6.050%
2024-07-11	152.28	152.5500	151.0400	151.27	-0.493%	429,215	+6.842%
2024-07-10	150.92	152.0200	150.7600	152.02	+1.057%	96,286	+6.315%
2024-07-09	150.39	150.6100	150.1600	150.43	+0.060%	61,667	+7.439%
2024-07-08	150.68	150.7600	150.1500	150.34	-0.106%	105,601	+7.503%
2024-07-05	150.05	150.5200	149.4738	150.50	+0.608%	155,655	+7.389%
2024-07-03	149.13	149.6200	148.9500	149.59	+0.680%	88,814	+8.042%
2024-07-02	147.43	148.5800	147.4000	148.58	+0.521%	155,000	+8.776%
2024-07-01	148.04	148.1000	147.1400	147.81	+0.217%	283,431	+9.343%
2024-06-28	148.09	148.8600	147.2000	147.49	-0.169%	135,054	+9.580%
2024-06-27	147.72	148.0500	147.4400	147.74	+0.027%	227,792	+9.395%
2024-06-26	147.25	147.8150	147.0700	147.70	-0.054%	258,452	+9.425%
2024-06-25	147.56	147.8800	147.2400	147.78	+0.346%	102,923	+9.365%
2024-06-24	147.49	148.2200	147.2100	147.27	+0.027%	168,223	+9.744%
2024-06-21	147.12	147.4250	146.8300	147.23	-0.332%	99,070	+9.774%
2024-06-20	148.04	148.3233	147.2300	147.72	-0.162%	207,091	+9.410%
2024-06-18	147.59	148.0000	147.5300	147.96	+0.332%	145,200	+9.232%
2024-06-17	146.38	147.7526	146.1700	147.47	+0.607%	168,884	+9.595%
2024-06-14	146.19	146.5800	145.7600	146.58	-0.292%	195,699	+10.261%
2024-06-13	147.44	147.4400	146.2500	147.01	-0.217%	257,784	+9.938%
2024-06-12	147.69	148.1351	147.1250	147.33	+0.932%	249,137	+9.699%
2024-06-11	145.46	145.9900	144.8100	145.97	-0.943%	315,367	+10.721%
2024-06-10	146.72	147.4300	146.2650	147.36	+0.224%	210,931	+9.677%
2024-06-07	147.23	147.6500	146.8000	147.03	-0.420%	46,386	+9.923%
2024-06-06	147.70	147.8200	147.2300	147.65	+0.061%	208,097	+9.462%
2024-06-05	146.67	147.5600	146.1600	147.56	+1.048%	141,289	+9.528%
2024-06-04	145.70	146.1988	145.2187	146.03	-0.021%	383,828	+10.676%
2024-06-03	146.33	146.4400	144.8410	146.06	+0.240%	180,792	+10.653%
2024-05-31	145.06	145.9300	143.7800	145.71	+0.747%	554,306	+10.919%
2024-05-30	144.93	145.1400	144.2311	144.63	-0.131%	179,913	+11.747%
2024-05-29	145.02	145.2800	144.7800	144.82	-1.039%	128,982	+11.601%
2024-05-28	146.61	146.6800	145.7300	146.34	+0.021%	318,804	+10.441%
2024-05-24	145.81	146.5587	145.7550	146.31	+0.695%	68,898	+10.464%
2024-05-23	147.40	147.4000	145.0100	145.30	-0.690%	145,073	+11.232%
2024-05-22	146.74	146.7450	145.8000	146.31	-0.483%	157,881	+10.464%
2024-05-21	146.50	147.0450	146.5000	147.02	+0.164%	58,532	+9.931%
2024-05-20	146.87	147.2400	146.7200	146.78	+0.034%	63,500	+10.110%
2024-05-17	146.49	146.7300	146.3100	146.73	+0.198%	51,001	+10.148%
2024-05-16	146.88	147.0400	146.3800	146.44	-0.245%	123,366	+10.366%
2024-05-15	145.71	146.8500	145.5900	146.80	+1.144%	147,725	+10.095%
2024-05-14	144.60	145.1800	144.3950	145.14	+0.589%	366,619	+11.355%
2024-05-13	144.79	144.7900	144.0800	144.29	-0.062%	210,771	+12.011%
2024-05-10	144.71	144.8300	144.0900	144.38	+0.167%	79,021	+11.941%
2024-05-09	143.35	144.1700	143.2400	144.14	+0.579%	147,699	+12.127%
2024-05-08	142.81	143.3500	142.7250	143.31	-0.007%	215,178	+12.776%
2024-05-07	143.39	143.6600	143.1800	143.32	+0.105%	111,496	+12.769%
2024-05-06	142.54	143.1700	142.4800	143.17	+0.980%	74,666	+12.887%
2024-05-03	141.88	142.0600	141.0600	141.78	+1.214%	141,050	+13.994%
2024-05-02	139.76	140.3300	138.9000	140.08	+1.068%	135,608	+15.377%
2024-05-01	138.83	140.5500	138.5800	138.60	-0.410%	45,291	+16.609%
2024-04-30	140.70	141.0500	139.0400	139.17	-1.459%	186,468	+16.131%
2024-04-29	141.26	141.3900	140.7300	141.23	+0.305%	129,393	+14.437%
2024-04-26	140.28	141.0200	140.2800	140.80	+0.968%	76,600	+14.787%
2024-04-25	138.31	139.6800	137.7500	139.45	-0.357%	355,032	+15.898%
2024-04-24	140.33	140.5100	139.4100	139.95	-0.079%	383,793	+15.484%
2024-04-23	139.10	140.3261	139.0100	140.06	+1.119%	447,841	+15.393%
2024-04-22	138.07	139.2475	137.5800	138.51	+0.874%	218,925	+16.685%
2024-04-19	138.04	138.4200	136.9300	137.31	-0.579%	128,907	+17.704%
2024-04-18	138.78	139.2839	137.8500	138.11	-0.296%	199,435	+17.023%
2024-04-17	139.73	139.7300	138.0300	138.52	-0.331%	194,723	+16.676%
2024-04-16	139.23	139.6500	138.6400	138.98	-0.408%	174,537	+16.290%
2024-04-15	142.25	142.3400	139.3800	139.55	-1.021%	149,423	+15.815%
2024-04-12	142.00	142.4900	140.6800	140.99	-1.557%	254,876	+14.632%
2024-04-11	142.75	143.4700	141.6300	143.22	+0.689%	164,961	+12.847%
2024-04-10	142.21	142.8500	141.8100	142.24	-1.105%	161,262	+13.625%
2024-04-09	144.30	144.4100	142.7800	143.83	+0.077%	143,663	+12.369%
2024-04-08	144.00	144.0806	143.6200	143.72	+0.111%	167,112	+12.455%
2024-04-05	142.47	144.0000	142.4000	143.56	+0.885%	159,247	+12.580%
2024-04-04	145.00	145.1900	142.2850	142.30	-1.132%	96,525	+13.577%
2024-04-03	143.33	144.2400	143.3300	143.93	+0.300%	133,815	+12.291%
2024-04-02	143.43	143.5400	142.9000	143.50	-0.692%	259,899	+12.627%
2024-04-01	144.80	145.1100	144.1500	144.50	-0.283%	130,263	+11.848%
2024-03-28	144.91	145.1500	144.6600	144.91	0.000%	111,432	+11.531%
2024-03-27	144.48	144.9200	144.0500	144.91	+0.765%	958,129	+11.531%
2024-03-26	144.36	144.5100	143.7600	143.81	-0.132%	217,395	+12.384%
2024-03-25	143.96	144.3000	143.9600	144.00	-0.277%	120,074	+12.236%
2024-03-22	144.64	144.6800	144.2200	144.40	-0.187%	66,572	+11.925%
2024-03-21	144.95	145.1000	144.6100	144.67	+0.319%	173,985	+11.716%
2024-03-20	142.89	144.3200	142.6900	144.21	+0.938%	92,486	+12.073%
2024-03-19	142.05	142.9100	141.7400	142.87	+0.492%	134,330	+13.124%
2024-03-18	142.65	142.8500	142.1200	142.17	+0.303%	503,163	+13.681%
2024-03-15	141.83	142.2100	141.3450	141.74	-0.463%	110,457	+14.026%
2024-03-14	143.14	143.2800	141.6900	142.40	-0.440%	132,374	+13.497%
2024-03-13	143.20	143.3590	142.6900	143.03	-0.091%	75,147	+12.997%
2024-03-12	142.27	143.2000	141.5400	143.16	+1.052%	277,746	+12.895%
2024-03-11	141.57	141.8000	140.9800	141.67	-0.289%	200,709	+14.082%
2024-03-08	142.99	143.6100	141.8250	142.08	-0.532%	178,839	+13.753%
2024-03-07	142.19	143.0300	142.0400	142.84	+1.076%	71,531	+13.148%
2024-03-06	141.46	141.8500	140.9300	141.32	+0.749%	139,041	+14.365%
2024-03-05	140.99	141.1900	139.7200	140.27	-0.778%	223,597	+15.221%
2024-03-04	141.33	141.8350	141.2400	141.37	-0.120%	268,414	+14.324%
2024-03-01	140.60	141.5990	140.2500	141.54	+0.898%	259,646	+14.187%
2024-02-29	140.27	140.5200	139.4600	140.28	+0.408%	329,882	+15.212%
2024-02-28	139.49	139.9000	139.4900	139.71	-0.314%	187,040	+15.682%
2024-02-27	140.00	140.2000	139.6450	140.15	+0.258%	152,525	+15.319%
2024-02-26	140.33	140.4900	139.6000	139.79	-0.385%	448,645	+15.616%
2024-02-23	140.46	140.7300	140.0900	140.33	+0.107%	248,543	+15.171%
2024-02-22	139.34	140.3500	139.1600	140.18	+1.801%	148,424	+15.295%
2024-02-21	137.28	137.7200	136.8300	137.70	+0.065%	136,367	+17.371%
2024-02-20	137.95	138.0900	137.1600	137.61	-0.312%	337,785	+17.448%
2024-02-16	138.40	138.8500	137.8900	138.04	-0.368%	277,141	+17.082%
2024-02-15	137.73	138.5800	137.6900	138.55	+0.852%	183,194	+16.651%
2024-02-14	136.71	137.5000	136.3600	137.38	+1.067%	268,591	+17.644%
2024-02-13	136.18	136.4900	135.1400	135.93	-1.500%	206,134	+18.899%
2024-02-12	137.97	138.5567	137.9000	138.00	+0.073%	55,714	+17.116%
2024-02-09	137.40	138.0000	137.3300	137.90	+0.488%	68,987	+17.201%
2024-02-08	137.16	137.3000	136.8700	137.23	+0.058%	139,924	+17.773%
2024-02-07	136.74	137.2500	136.6800	137.15	+0.572%	100,039	+17.842%
2024-02-06	136.00	136.3700	135.7900	136.37	+0.390%	128,321	+18.516%
2024-02-05	136.12	136.1800	135.1500	135.84	-0.447%	193,166	+18.978%
2024-02-02	135.53	136.7400	135.3300	136.45	+0.516%	164,003	+18.446%
2024-02-01	134.61	135.7990	134.4000	135.75	+1.155%	54,000	+19.057%
2024-01-31	135.68	135.8200	134.1100	134.20	-1.316%	371,268	+20.432%
2024-01-30	135.86	136.0900	135.7150	135.99	-0.088%	311,737	+18.847%
2024-01-29	135.16	136.1200	134.9600	136.11	+0.770%	197,881	+18.742%
2024-01-26	135.15	135.4500	134.8700	135.07	+0.089%	295,267	+19.656%
2024-01-25	134.91	135.0200	134.4000	134.95	+0.394%	244,506	+19.763%
2024-01-24	135.11	135.3700	134.3400	134.42	+0.231%	242,268	+20.235%
2024-01-23	134.02	134.1800	133.5700	134.11	+0.127%	247,386	+20.513%
2024-01-22	134.06	134.3600	133.7800	133.94	+0.232%	234,996	+20.666%
2024-01-19	132.48	133.6300	132.1900	133.63	+1.043%	126,030	+20.946%
2024-01-18	131.55	132.3500	131.2700	132.25	+0.839%	227,852	+22.208%
2024-01-17	130.96	131.2100	130.4800	131.15	-0.651%	362,627	+23.233%
2024-01-16	132.24	132.5499	131.6100	132.01	-0.692%	641,411	+22.430%
2024-01-12	133.31	133.6000	132.7200	132.93	+0.083%	220,997	+21.583%
2024-01-11	133.06	133.2160	131.6889	132.82	-0.008%	132,450	+21.683%
2024-01-10	132.38	133.0500	132.2200	132.83	+0.583%	314,565	+21.674%
2024-01-09	131.77	132.3900	131.5600	132.06	-0.400%	246,737	+22.384%
2024-01-08	131.09	132.6100	131.0300	132.59	+1.322%	352,580	+21.895%
2024-01-05	130.67	131.6300	130.5400	130.86	+0.122%	214,771	+23.506%
2024-01-04	130.79	131.5500	130.6600	130.70	-0.115%	329,057	+23.657%
2024-01-03	131.22	131.4100	130.6550	130.85	-0.804%	234,467	+23.515%
2024-01-02	132.03	132.3300	131.5300	131.91	-0.834%	919,092	+22.523%
2023-12-29	133.21	133.5200	132.5800	133.02	-0.195%	194,840	+21.501%
2023-12-28	133.49	133.6500	133.1900	133.28	-0.060%	166,063	+21.264%
2023-12-27	133.06	133.4200	132.9841	133.36	+0.286%	163,369	+21.191%
2023-12-26	132.64	133.2500	132.6100	132.98	+0.415%	272,113	+21.537%
2023-12-22	132.50	132.8369	131.8957	132.43	+0.204%	166,253	+22.042%
2023-12-21	131.71	132.2300	131.1700	132.16	+1.171%	246,279	+22.291%
2023-12-20	132.27	132.7000	130.5800	130.63	-2.135%	341,471	+23.723%
2023-12-19	132.83	133.5000	132.8300	133.48	+0.694%	226,613	+21.082%
2023-12-18	132.42	132.7300	132.2300	132.56	+0.462%	502,876	+21.922%
2023-12-15	132.11	132.3700	131.7200	131.95	-0.310%	340,604	+22.486%
2023-12-14	132.38	132.7800	131.7200	132.36	+0.524%	292,441	+22.106%
2023-12-13	129.91	131.7300	129.6500	131.67	+1.480%	240,979	+22.746%
2023-12-12	129.38	129.8000	128.9300	129.75	+0.263%	759,703	+24.563%
2023-12-11	128.70	129.4200	128.7000	129.41	+0.380%	485,870	+24.890%
2023-12-08	128.25	129.1100	128.2000	128.92	+0.358%	194,691	+25.365%
2023-12-07	128.11	128.5900	127.8600	128.46	+0.721%	205,241	+25.813%
2023-12-06	128.58	128.6800	127.4900	127.54	-0.235%	316,447	+26.721%
2023-12-05	127.52	128.1300	127.5200	127.84	-0.156%	331,325	+26.424%
2023-12-04	127.70	128.1800	127.4300	128.04	-0.559%	291,312	+26.226%
2023-12-01	127.65	128.8800	127.5201	128.76	+0.767%	440,785	+25.520%
2023-11-30	127.70	127.8900	127.1400	127.78	+0.275%	554,586	+26.483%
2023-11-29	127.98	128.1997	127.3300	127.43	+0.016%	666,426	+26.830%
2023-11-28	127.09	127.7500	127.0000	127.41	+0.079%	232,960	+26.850%
2023-11-27	127.31	127.5000	127.1800	127.31	-0.165%	689,976	+26.950%
2023-11-24	127.28	127.5600	127.2700	127.52	+0.228%	253,245	+26.741%
2023-11-22	127.27	127.4696	126.8200	127.23	+0.339%	233,098	+27.030%
2023-11-21	126.95	126.9600	126.5800	126.80	-0.212%	156,974	+27.461%