CPLCF
ISHARES MSCI USA S/C UCIT
stockOTCETF
EODSep 29, 2026
668.47USD-0.560%(-3.77)244
CPLCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 670.54 | 670.54 | 668.47 | 668.47 | -0.560% | 244 | 0.000% |
| 2026-09-25 | 672.24 | 672.24 | 672.24 | 672.24 | +0.173% | 70 | -0.560% |
| 2026-09-24 | 671.08 | 671.08 | 671.08 | 671.08 | -1.637% | 6 | -0.388% |
| 2026-09-22 | 683.66 | 684.63 | 682.25 | 682.25 | +0.725% | 46 | -2.019% |
| 2026-09-21 | 677.34 | 677.34 | 677.34 | 677.34 | +0.400% | 1 | -1.309% |
| 2026-09-18 | 674.64 | 674.64 | 674.64 | 674.64 | -0.180% | 40 | -0.914% |
| 2026-09-17 | 675.85 | 675.85 | 675.85 | 675.85 | -0.820% | 45 | -1.092% |
| 2026-09-16 | 676.56 | 681.44 | 676.56 | 681.44 | +0.641% | 1,502 | -1.903% |
| 2026-09-15 | 677.10 | 677.10 | 677.10 | 677.10 | -1.432% | 28 | -1.274% |
| 2026-09-14 | 686.94 | 686.94 | 686.94 | 686.94 | +0.277% | 1,568 | -2.689% |
| 2026-09-11 | 685.04 | 685.04 | 685.04 | 685.04 | +1.018% | 25 | -2.419% |
| 2026-09-10 | 683.54 | 683.54 | 678.14 | 678.14 | -2.249% | 90 | -1.426% |
| 2026-09-09 | 693.75 | 693.75 | 693.75 | 693.75 | -0.499% | 1 | -3.643% |
| 2026-09-08 | 697.23 | 697.23 | 697.23 | 697.23 | -0.018% | 1 | -4.124% |
| 2026-09-03 | 697.35 | 697.35 | 697.35 | 697.35 | -0.435% | 5 | -4.142% |
| 2026-09-02 | 691.25 | 700.40 | 691.25 | 700.40 | +0.682% | 120 | -4.558% |
| 2026-09-01 | 715.26 | 715.26 | 695.65 | 695.65 | +0.354% | 43 | -3.907% |
| 2026-08-31 | 693.20 | 693.20 | 693.20 | 693.20 | -1.960% | 2 | -3.567% |
| 2026-08-27 | 709.25 | 712.48 | 707.05 | 707.05 | +0.128% | 9 | -5.457% |
| 2026-08-25 | 706.15 | 706.15 | 706.15 | 706.15 | -0.072% | 125 | -5.336% |
| 2026-08-24 | 706.65 | 706.65 | 706.65 | 706.65 | -0.615% | 1 | -5.403% |
| 2026-08-21 | 711.03 | 711.03 | 711.03 | 711.03 | +0.129% | 7 | -5.985% |
| 2026-08-20 | 708.21 | 710.11 | 708.21 | 710.11 | -1.968% | 324 | -5.864% |
| 2026-08-17 | 724.49 | 724.49 | 724.37 | 724.37 | +0.694% | 46 | -7.717% |
| 2026-08-14 | 719.37 | 719.37 | 719.37 | 719.37 | +0.752% | 2 | -7.076% |
| 2026-08-13 | 718.73 | 718.73 | 714.00 | 714.00 | +0.677% | 11 | -6.377% |
| 2026-08-12 | 709.20 | 709.20 | 709.20 | 709.20 | +0.285% | 6 | -5.743% |
| 2026-08-11 | 710.43 | 710.43 | 707.18 | 707.18 | -0.216% | 18 | -5.474% |
| 2026-08-10 | 708.71 | 708.71 | 708.71 | 708.71 | -0.543% | 254 | -5.678% |
| 2026-08-07 | 704.65 | 712.58 | 704.65 | 712.58 | +0.259% | 20 | -6.190% |
| 2026-08-05 | 710.74 | 710.74 | 710.74 | 710.74 | +0.779% | 4 | -5.947% |
| 2026-08-04 | 703.85 | 705.25 | 703.85 | 705.25 | +1.715% | 43 | -5.215% |
| 2026-08-03 | 693.35 | 693.35 | 693.35 | 693.35 | +1.554% | 1 | -3.589% |
| 2026-07-31 | 694.05 | 694.05 | 682.74 | 682.74 | -0.132% | 565 | -2.090% |
| 2026-07-27 | 694.75 | 694.75 | 683.49 | 683.64 | -0.864% | 48 | -2.219% |
| 2026-07-24 | 685.66 | 689.60 | 685.66 | 689.60 | +0.011% | 154 | -3.064% |
| 2026-07-23 | 689.52 | 689.52 | 689.52 | 689.52 | -0.032% | 411 | -3.053% |
| 2026-07-20 | 690.05 | 690.05 | 689.74 | 689.74 | -0.394% | 86 | -3.084% |
| 2026-07-17 | 691.45 | 692.47 | 689.24 | 692.47 | -0.352% | 58 | -3.466% |
| 2026-07-16 | 691.95 | 694.92 | 691.95 | 694.92 | -0.206% | 7 | -3.806% |
| 2026-07-15 | 696.35 | 696.35 | 696.35 | 696.35 | -0.172% | 593 | -4.003% |
| 2026-07-14 | 697.55 | 697.55 | 697.55 | 697.55 | +0.322% | 14 | -4.169% |
| 2026-07-13 | 695.31 | 695.31 | 695.31 | 695.31 | -0.336% | 4 | -3.860% |
| 2026-07-10 | 697.65 | 697.65 | 697.65 | 697.65 | -0.895% | 16 | -4.182% |
| 2026-07-09 | 700.07 | 704.61 | 700.07 | 703.95 | +3.250% | 96 | -5.040% |
| 2026-07-08 | 681.79 | 681.79 | 681.79 | 681.79 | -3.360% | 7 | -1.954% |
| 2026-07-06 | 705.50 | 705.50 | 705.50 | 705.50 | -1.240% | 32 | -5.249% |
| 2026-06-30 | 713.16 | 714.36 | 711.66 | 714.36 | +1.092% | 58 | -6.423% |
| 2026-06-29 | 700.35 | 706.64 | 700.35 | 706.64 | -0.339% | 384 | -5.402% |
| 2026-06-25 | 706.05 | 709.05 | 705.85 | 709.05 | +2.628% | 57 | -5.723% |
| 2026-06-24 | 692.75 | 694.65 | 690.90 | 690.90 | -0.579% | 116 | -3.246% |
| 2026-06-23 | 693.85 | 694.92 | 693.85 | 694.92 | -1.752% | 30 | -3.806% |
| 2026-06-22 | 699.65 | 707.31 | 699.65 | 707.31 | +1.794% | 89 | -5.491% |
| 2026-06-18 | 691.55 | 694.85 | 691.55 | 694.85 | +0.693% | 57 | -3.796% |
| 2026-06-17 | 690.06 | 690.06 | 690.06 | 690.06 | -1.314% | 9 | -3.129% |
| 2026-06-16 | 703.08 | 703.08 | 698.85 | 699.25 | +3.253% | 202 | -4.402% |
| 2026-06-11 | 674.56 | 678.81 | 674.56 | 677.22 | +0.444% | 18 | -1.292% |
| 2026-06-10 | 682.47 | 682.47 | 674.22 | 674.22 | -0.489% | 156 | -0.853% |
| 2026-06-09 | 685.36 | 685.36 | 677.54 | 677.54 | +1.125% | 433 | -1.338% |
| 2026-06-08 | 670.00 | 670.00 | 670.00 | 670.00 | -0.119% | 22 | -0.228% |
| 2026-06-05 | 670.80 | 670.80 | 670.80 | 670.80 | -2.391% | 2 | -0.347% |
| 2026-06-04 | 686.56 | 688.32 | 686.56 | 687.23 | +0.809% | 10 | -2.730% |
| 2026-06-03 | 680.16 | 681.72 | 680.16 | 681.72 | +0.298% | 44 | -1.943% |
| 2026-06-01 | 675.96 | 684.17 | 675.96 | 679.69 | -0.433% | 8 | -1.650% |
| 2026-05-29 | 683.64 | 683.64 | 682.64 | 682.64 | +0.232% | 34 | -2.076% |
| 2026-05-28 | 681.06 | 681.06 | 681.06 | 681.06 | -0.079% | 31 | -1.848% |
| 2026-05-27 | 678.86 | 681.60 | 678.86 | 681.60 | +2.275% | 48 | -1.926% |
| 2026-05-22 | 665.97 | 666.44 | 665.97 | 666.44 | +1.339% | 76 | +0.305% |
| 2026-05-21 | 657.63 | 657.63 | 657.63 | 657.63 | -0.052% | 5 | +1.649% |
| 2026-05-20 | 653.43 | 657.97 | 653.43 | 657.97 | +2.299% | 20 | +1.596% |
| 2026-05-19 | 643.08 | 643.29 | 642.99 | 643.19 | -1.597% | 132 | +3.931% |
| 2026-05-15 | 653.63 | 653.63 | 653.63 | 653.63 | -1.405% | 4 | +2.271% |
| 2026-05-14 | 662.94 | 662.94 | 662.94 | 662.94 | +0.679% | 1 | +0.834% |
| 2026-05-13 | 661.67 | 661.67 | 658.47 | 658.47 | -0.508% | 12 | +1.519% |
| 2026-05-12 | 660.33 | 661.83 | 660.00 | 661.83 | +0.444% | 380 | +1.003% |
| 2026-05-04 | 658.91 | 658.91 | 658.91 | 658.91 | +0.485% | 265 | +1.452% |
| 2026-04-30 | 655.72 | 655.72 | 655.72 | 655.72 | +0.781% | 2 | +1.944% |
| 2026-04-28 | 650.64 | 650.64 | 650.64 | 650.64 | -0.998% | 53 | +2.740% |
| 2026-04-27 | 652.77 | 657.66 | 652.14 | 657.20 | +0.916% | 22 | +1.715% |
| 2026-04-24 | 650.43 | 651.67 | 650.43 | 651.23 | -0.229% | 729 | +2.647% |
| 2026-04-23 | 652.73 | 652.73 | 652.73 | 652.73 | -0.245% | 365 | +2.412% |
| 2026-04-22 | 654.33 | 654.33 | 654.33 | 654.33 | -1.372% | 268 | +2.162% |
| 2026-04-21 | 663.43 | 663.43 | 663.43 | 663.43 | +1.048% | 10 | +0.760% |
| 2026-04-20 | 655.47 | 656.55 | 655.47 | 656.55 | +0.379% | 279 | +1.816% |
| 2026-04-17 | 654.07 | 654.07 | 654.07 | 654.07 | +2.282% | 6 | +2.201% |
| 2026-04-16 | 641.32 | 644.53 | 639.48 | 639.48 | +0.266% | 94 | +4.533% |
| 2026-04-15 | 638.08 | 638.08 | 637.78 | 637.78 | -0.786% | 162 | +4.812% |
| 2026-04-14 | 638.42 | 642.83 | 637.38 | 642.83 | +1.365% | 269 | +3.988% |
| 2026-04-13 | 631.22 | 634.18 | 628.81 | 634.18 | +1.204% | 15,756 | +5.408% |
| 2026-04-10 | 631.52 | 631.92 | 625.86 | 626.63 | -0.437% | 115 | +6.677% |
| 2026-04-09 | 626.10 | 635.07 | 626.10 | 629.38 | +0.526% | 67 | +6.210% |
| 2026-04-08 | 629.39 | 629.39 | 623.70 | 626.09 | +3.146% | 190 | +6.769% |
| 2026-04-07 | 606.20 | 610.29 | 605.52 | 606.99 | -0.191% | 204 | +10.129% |
| 2026-04-06 | 610.34 | 612.35 | 605.45 | 608.15 | +0.609% | 130 | +9.918% |
| 2026-04-02 | 599.40 | 612.21 | 599.40 | 604.47 | +0.306% | 205 | +10.587% |
| 2026-04-01 | 608.50 | 608.50 | 602.63 | 602.63 | +0.417% | 412 | +10.926% |
| 2026-03-31 | 589.99 | 603.95 | 589.99 | 600.12 | +3.659% | 515 | +11.389% |
| 2026-03-30 | 588.39 | 588.39 | 578.94 | 578.94 | -1.103% | 50 | +15.464% |
| 2026-03-27 | 593.00 | 594.00 | 585.40 | 585.40 | -1.740% | 41 | +14.191% |
| 2026-03-26 | 600.60 | 606.70 | 595.76 | 595.76 | -1.007% | 109 | +12.205% |
| 2026-03-25 | 607.00 | 607.60 | 601.82 | 601.82 | +0.028% | 57 | +11.074% |
| 2026-03-24 | 598.60 | 605.60 | 597.60 | 601.65 | +0.320% | 261 | +11.105% |
| 2026-03-23 | 603.60 | 603.60 | 595.41 | 599.73 | +3.015% | 38 | +11.461% |
| 2026-03-20 | 593.80 | 593.80 | 582.18 | 582.18 | -2.571% | 180 | +14.821% |
| 2026-03-19 | 591.90 | 597.54 | 591.90 | 597.54 | +0.235% | 490 | +11.870% |
| 2026-03-18 | 603.40 | 603.40 | 596.14 | 596.14 | -1.346% | 46 | +12.133% |
| 2026-03-17 | 604.20 | 607.95 | 604.20 | 604.28 | +0.897% | 26 | +10.623% |
| 2026-03-16 | 605.10 | 605.10 | 598.91 | 598.91 | +0.960% | 60 | +11.615% |
| 2026-03-13 | 596.40 | 596.70 | 593.21 | 593.21 | -0.438% | 52 | +12.686% |
| 2026-03-12 | 601.60 | 603.76 | 595.82 | 595.82 | -1.888% | 467 | +12.193% |
| 2026-03-11 | 609.50 | 609.50 | 607.29 | 607.29 | -0.418% | 58 | +10.074% |
| 2026-03-10 | 614.70 | 617.31 | 609.84 | 609.84 | -0.600% | 47 | +9.614% |
| 2026-03-09 | 594.40 | 613.52 | 594.40 | 613.52 | +1.208% | 173 | +8.956% |
| 2026-03-06 | 611.41 | 612.78 | 606.20 | 606.20 | -2.306% | 67 | +10.272% |
| 2026-03-05 | 629.40 | 629.40 | 619.78 | 620.52 | -1.774% | 126 | +7.728% |
| 2026-03-04 | 629.15 | 631.72 | 629.15 | 631.72 | +0.439% | 14,905 | +5.818% |
| 2026-03-03 | 625.91 | 628.96 | 615.69 | 628.96 | -1.210% | 797 | +6.282% |
| 2026-03-02 | 636.66 | 636.66 | 636.66 | 636.66 | -0.636% | 23 | +4.996% |
| 2026-02-26 | 644.82 | 644.82 | 640.74 | 640.74 | +1.892% | 162 | +4.329% |
| 2026-02-23 | 629.21 | 632.09 | 628.83 | 628.83 | -1.936% | 17 | +6.303% |
| 2026-02-18 | 642.62 | 642.62 | 641.25 | 641.25 | +1.108% | 26 | +4.245% |
| 2026-02-12 | 641.18 | 641.18 | 630.96 | 634.23 | -1.484% | 289 | +5.399% |
| 2026-02-11 | 645.52 | 645.52 | 643.78 | 643.78 | +0.990% | 2 | +3.836% |
| 2026-02-10 | 643.62 | 643.62 | 637.46 | 637.46 | -0.508% | 86 | +4.864% |
| 2026-02-09 | 637.78 | 643.62 | 637.78 | 640.72 | +2.731% | 2,448 | +4.331% |
| 2026-02-05 | 623.69 | 623.69 | 623.69 | 623.69 | -0.340% | 158 | +7.180% |
| 2026-02-04 | 626.09 | 626.93 | 625.81 | 625.81 | -0.350% | 118 | +6.816% |
| 2026-02-03 | 628.01 | 628.01 | 628.01 | 628.01 | +0.686% | 44 | +6.442% |
| 2026-02-02 | 623.39 | 623.74 | 623.39 | 623.74 | +1.113% | 6 | +7.172% |
| 2026-01-30 | 619.63 | 619.63 | 616.87 | 616.87 | -1.173% | 18 | +8.365% |
| 2026-01-29 | 623.43 | 624.19 | 618.39 | 624.19 | -0.061% | 14 | +7.094% |
| 2026-01-28 | 626.83 | 626.83 | 624.57 | 624.57 | -0.456% | 7 | +7.029% |
| 2026-01-27 | 631.12 | 631.12 | 627.43 | 627.43 | -0.252% | 15 | +6.541% |
| 2026-01-26 | 632.32 | 632.32 | 629.01 | 629.01 | -0.616% | 96 | +6.273% |
| 2026-01-23 | 632.92 | 632.92 | 632.92 | 632.92 | -1.057% | 27 | +5.618% |
| 2026-01-22 | 637.18 | 640.08 | 637.18 | 639.68 | +1.645% | 664 | +4.501% |
| 2026-01-21 | 629.33 | 629.33 | 629.33 | 629.33 | +1.216% | 64 | +6.219% |
| 2026-01-20 | 622.31 | 624.71 | 621.56 | 621.77 | -0.630% | 62 | +7.511% |
| 2026-01-15 | 625.71 | 625.71 | 625.71 | 625.71 | +1.200% | 2 | +6.834% |
| 2026-01-14 | 617.99 | 619.61 | 617.99 | 618.29 | +0.678% | 98 | +8.116% |
| 2026-01-09 | 620.05 | 620.05 | 614.13 | 614.13 | +0.694% | 9 | +8.848% |
| 2026-01-08 | 612.11 | 612.11 | 609.89 | 609.89 | -0.322% | 30 | +9.604% |
| 2026-01-07 | 607.75 | 611.89 | 607.75 | 611.86 | +1.430% | 228 | +9.252% |
| 2026-01-05 | 603.30 | 603.30 | 603.24 | 603.24 | +1.465% | 35 | +10.814% |
| 2025-12-29 | 594.53 | 594.53 | 594.53 | 594.53 | -0.131% | 4 | +12.437% |
| 2025-12-26 | 595.31 | 595.31 | 595.31 | 595.31 | -0.747% | 8 | +12.289% |
| 2025-12-24 | 602.80 | 602.80 | 599.79 | 599.79 | -0.150% | 62 | +11.451% |
| 2025-12-23 | 601.40 | 601.40 | 600.69 | 600.69 | +0.398% | 200 | +11.284% |
| 2025-12-22 | 606.01 | 606.01 | 598.31 | 598.31 | +0.376% | 17 | +11.726% |
| 2025-12-19 | 594.10 | 596.07 | 594.10 | 596.07 | +0.129% | 48 | +12.146% |
| 2025-12-18 | 595.80 | 595.80 | 595.30 | 595.30 | +0.353% | 594 | +12.291% |
| 2025-12-17 | 598.90 | 598.90 | 593.20 | 593.20 | -0.120% | 4 | +12.688% |
| 2025-12-16 | 590.45 | 593.92 | 590.45 | 593.92 | -0.566% | 7 | +12.553% |
| 2025-12-15 | 597.30 | 597.30 | 597.30 | 597.30 | -1.273% | 8 | +11.916% |
| 2025-12-12 | 603.00 | 605.00 | 600.39 | 605.00 | +2.524% | 226 | +10.491% |
| 2025-12-10 | 590.10 | 590.10 | 590.10 | 590.10 | -0.036% | 8 | +13.280% |
| 2025-12-09 | 590.95 | 592.70 | 590.32 | 590.32 | -0.284% | 363 | +13.239% |
| 2025-12-08 | 590.58 | 592.00 | 590.58 | 592.00 | -0.317% | 58 | +12.917% |
| 2025-12-05 | 593.20 | 593.88 | 592.80 | 593.88 | +0.999% | 15 | +12.560% |
| 2025-12-04 | 588.01 | 588.01 | 588.01 | 588.01 | -0.323% | 1,278 | +13.684% |
| 2025-12-03 | 586.36 | 591.65 | 586.36 | 589.91 | +0.976% | 18 | +13.317% |
| 2025-12-02 | 584.21 | 584.21 | 584.21 | 584.21 | -0.016% | 9 | +14.423% |
| 2025-12-01 | 586.19 | 586.19 | 584.30 | 584.30 | -0.032% | 13 | +14.405% |
| 2025-11-25 | 582.10 | 584.49 | 582.10 | 584.49 | +3.939% | 11 | +14.368% |
| 2025-11-17 | 562.34 | 562.34 | 562.34 | 562.34 | -0.533% | 4 | +18.873% |
| 2025-11-14 | 562.00 | 569.19 | 560.92 | 565.35 | -0.275% | 30 | +18.240% |
| 2025-11-13 | 573.09 | 573.09 | 566.91 | 566.91 | -2.305% | 15 | +17.915% |
| 2025-11-12 | 581.39 | 581.39 | 580.29 | 580.29 | +0.847% | 2 | +15.196% |
| 2025-11-10 | 575.41 | 575.41 | 575.41 | 575.41 | +1.750% | 4 | +16.172% |
| 2025-11-07 | 565.52 | 565.52 | 565.52 | 565.52 | -1.715% | 360 | +18.205% |
| 2025-11-06 | 575.39 | 575.39 | 575.39 | 575.39 | +0.525% | 3 | +16.177% |
| 2025-11-05 | 572.38 | 572.38 | 572.38 | 572.38 | -0.193% | 10 | +16.788% |
| 2025-11-04 | 572.51 | 573.49 | 572.51 | 573.49 | -0.365% | 29 | +16.562% |
| 2025-10-31 | 575.59 | 575.59 | 575.59 | 575.59 | -0.562% | 86 | +16.137% |
| 2025-10-30 | 578.84 | 578.84 | 578.84 | 578.84 | -1.393% | 1 | +15.484% |
| 2025-10-29 | 585.39 | 587.02 | 585.39 | 587.02 | -0.226% | 210 | +13.875% |
| 2025-10-27 | 588.35 | 588.35 | 588.35 | 588.35 | -0.147% | 28 | +13.618% |
| 2025-10-24 | 589.22 | 589.22 | 589.22 | 589.22 | +1.085% | 706 | +13.450% |
| 2025-10-23 | 580.44 | 582.89 | 580.44 | 582.89 | +1.336% | 26 | +14.682% |
| 2025-10-22 | 575.21 | 575.21 | 575.21 | 575.21 | -1.258% | 8 | +16.214% |
| 2025-10-21 | 582.11 | 582.53 | 582.11 | 582.53 | +0.371% | 41 | +14.753% |
| 2025-10-20 | 583.06 | 583.06 | 579.82 | 580.38 | +1.611% | 6 | +15.178% |
| 2025-10-17 | 571.71 | 571.71 | 569.02 | 571.18 | -1.518% | 64 | +17.033% |
| 2025-10-16 | 581.49 | 581.49 | 579.98 | 579.98 | +0.613% | 13 | +15.257% |
| 2025-10-14 | 572.61 | 576.45 | 572.51 | 576.45 | +1.592% | 511 | +15.963% |
| 2025-10-13 | 567.42 | 567.42 | 567.42 | 567.42 | -1.982% | 6 | +17.810% |
| 2025-10-10 | 578.89 | 578.89 | 578.89 | 578.89 | -0.629% | 294 | +15.475% |
| 2025-10-08 | 579.97 | 584.80 | 579.97 | 582.55 | -0.502% | 98 | +14.748% |
| 2025-10-06 | 584.59 | 585.49 | 584.59 | 585.49 | -0.246% | 40 | +14.172% |
| 2025-10-03 | 586.93 | 586.93 | 586.93 | 586.93 | +1.315% | 2 | +13.892% |
| 2025-10-02 | 574.31 | 579.31 | 574.31 | 579.31 | +0.735% | 63 | +15.390% |
| 2025-10-01 | 575.09 | 575.09 | 575.09 | 575.09 | +0.330% | 31 | +16.238% |
| 2025-09-30 | 573.19 | 573.19 | 573.19 | 573.19 | +0.202% | 60 | +16.622% |
| 2025-09-29 | 572.04 | 572.04 | 572.04 | 572.04 | +0.363% | 91 | +16.857% |
| 2025-09-26 | 569.97 | 569.97 | 569.97 | 569.97 | -0.964% | 592 | +17.282% |
| 2025-09-24 | 575.52 | 575.52 | 575.52 | 575.52 | +0.177% | 32 | +16.151% |
| 2025-09-23 | 582.69 | 584.37 | 574.50 | 574.50 | -0.761% | 104 | +16.356% |
| 2025-09-22 | 578.91 | 578.91 | 578.91 | 578.91 | -0.265% | 7 | +15.471% |
| 2025-09-18 | 580.45 | 580.45 | 580.45 | 580.45 | +1.996% | 2 | +15.164% |
| 2025-09-17 | 569.09 | 569.09 | 569.09 | 569.09 | +0.260% | 3 | +17.463% |
| 2025-09-16 | 567.62 | 567.62 | 567.62 | 567.62 | -1.242% | 1 | +17.768% |
| 2025-09-15 | 574.76 | 574.76 | 574.76 | 574.76 | -0.047% | 3 | +16.305% |
| 2025-09-12 | 574.81 | 575.02 | 572.31 | 575.02 | +1.551% | 136 | +16.251% |
| 2025-09-10 | 569.08 | 569.08 | 566.24 | 566.24 | -0.272% | 81 | +18.054% |
| 2025-09-09 | 568.28 | 568.28 | 567.78 | 567.78 | -0.058% | 608 | +17.733% |
| 2025-09-08 | 568.12 | 568.12 | 568.12 | 568.12 | -0.204% | 2 | +17.664% |
| 2025-09-05 | 568.43 | 569.28 | 568.43 | 569.28 | +0.633% | 24 | +17.424% |
| 2025-09-04 | 565.70 | 565.70 | 565.70 | 565.70 | +1.378% | 6 | +18.167% |
| 2025-09-02 | 557.88 | 558.72 | 557.88 | 558.01 | -1.415% | 144 | +19.795% |
| 2025-08-28 | 566.02 | 566.02 | 566.02 | 566.02 | +0.719% | 393 | +18.100% |
| 2025-08-26 | 561.92 | 561.98 | 561.68 | 561.98 | -0.027% | 66 | +18.949% |
| 2025-08-25 | 562.13 | 562.13 | 562.13 | 562.13 | +3.170% | 16 | +18.917% |
| 2025-08-21 | 543.57 | 546.01 | 543.57 | 544.86 | -0.268% | 413 | +22.687% |
| 2025-08-20 | 546.15 | 546.33 | 546.15 | 546.33 | -0.347% | 6 | +22.357% |
| 2025-08-18 | 549.57 | 549.57 | 548.23 | 548.23 | -0.408% | 41 | +21.932% |
| 2025-08-15 | 550.48 | 550.48 | 550.48 | 550.48 | +0.392% | 10 | +21.435% |
| 2025-08-14 | 548.33 | 548.33 | 548.33 | 548.33 | -0.077% | 120 | +21.911% |
| 2025-08-13 | 548.75 | 548.75 | 548.75 | 548.75 | +2.737% | 1 | +21.817% |
| 2025-08-12 | 534.13 | 534.13 | 534.13 | 534.13 | +0.662% | 56 | +25.151% |
| 2025-08-11 | 533.13 | 533.13 | 530.62 | 530.62 | -0.377% | 11 | +25.979% |
| 2025-08-07 | 532.63 | 532.63 | 532.63 | 532.63 | -0.568% | 3 | +25.505% |
| 2025-08-06 | 535.67 | 535.67 | 535.67 | 535.67 | +1.019% | 49 | +24.792% |
| 2025-08-04 | 530.26 | 530.26 | 530.26 | 530.26 | +1.267% | 280 | +26.063% |
| 2025-08-01 | 523.76 | 523.76 | 523.63 | 523.63 | -3.686% | 68 | +27.661% |
| 2025-07-30 | 541.75 | 543.67 | 541.75 | 543.67 | -0.440% | 197 | +22.955% |
| 2025-07-29 | 546.07 | 546.07 | 546.07 | 546.07 | +0.256% | 3 | +22.414% |
| 2025-07-25 | 540.15 | 544.68 | 540.15 | 544.68 | +0.226% | 288 | +22.727% |
| 2025-07-24 | 543.33 | 543.45 | 543.33 | 543.45 | -0.143% | 3 | +23.005% |
| 2025-07-23 | 544.23 | 544.23 | 544.23 | 544.23 | +1.069% | 3 | +22.829% |
| 2025-07-22 | 538.57 | 538.57 | 538.47 | 538.47 | -0.165% | 230 | +24.143% |
| 2025-07-21 | 539.36 | 539.36 | 539.36 | 539.36 | -0.106% | 3 | +23.938% |
| 2025-07-18 | 539.93 | 539.93 | 539.93 | 539.93 | +1.535% | 10 | +23.807% |
| 2025-07-16 | 532.97 | 532.97 | 530.47 | 531.77 | +0.022% | 123 | +25.708% |
| 2025-07-15 | 531.65 | 531.65 | 531.65 | 531.65 | -1.099% | 1 | +25.735% |
| 2025-07-14 | 535.77 | 537.56 | 535.77 | 537.56 | -0.037% | 341 | +24.353% |
| 2025-07-11 | 538.43 | 538.43 | 537.76 | 537.76 | -1.318% | 152 | +24.306% |
| 2025-07-10 | 545.90 | 545.90 | 536.66 | 544.94 | +1.503% | 376 | +22.669% |
| 2025-07-09 | 539.23 | 539.23 | 536.87 | 536.87 | -0.919% | 395 | +24.513% |
| 2025-07-03 | 541.85 | 541.85 | 541.85 | 541.85 | +1.273% | 7 | +23.368% |
| 2025-07-02 | 529.24 | 535.20 | 529.24 | 535.04 | +1.533% | 130 | +24.938% |
| 2025-07-01 | 526.96 | 526.96 | 526.96 | 526.96 | +0.612% | 401 | +26.853% |
| 2025-06-27 | 523.76 | 523.76 | 523.76 | 523.76 | +1.065% | 10 | +27.629% |
| 2025-06-24 | 518.24 | 518.24 | 518.24 | 518.24 | +2.000% | 20 | +28.988% |
| 2025-06-23 | 508.08 | 508.08 | 508.08 | 508.08 | -1.201% | 4 | +31.568% |
| 2025-06-18 | 509.75 | 514.26 | 509.75 | 514.26 | +0.945% | 245 | +29.988% |
| 2025-06-17 | 509.45 | 509.45 | 509.45 | 509.45 | -0.313% | 2 | +31.215% |
| 2025-06-13 | 510.14 | 511.04 | 508.35 | 511.04 | -0.988% | 1,114 | +30.805% |
| 2025-06-12 | 516.14 | 516.14 | 516.14 | 516.14 | -1.111% | 130 | +29.513% |
| 2025-06-10 | 521.94 | 521.94 | 521.94 | 521.94 | +1.437% | 16 | +28.074% |
| 2025-06-06 | 514.54 | 514.54 | 514.54 | 514.54 | +0.655% | 12 | +29.915% |
| 2025-06-04 | 511.19 | 511.19 | 511.19 | 511.19 | -0.042% | 11 | +30.767% |
| 2025-06-03 | 511.41 | 511.41 | 511.41 | 511.41 | +1.067% | 241 | +30.711% |
| 2025-05-29 | 504.61 | 506.01 | 503.75 | 506.01 | +0.451% | 31 | +32.106% |
| 2025-05-28 | 503.74 | 503.74 | 503.74 | 503.74 | -0.405% | 2 | +32.702% |
| 2025-05-27 | 505.79 | 505.79 | 505.79 | 505.79 | +1.375% | 27 | +32.164% |
| 2025-05-23 | 498.93 | 498.93 | 498.93 | 498.93 | -0.631% | 14 | +33.981% |
| 2025-05-21 | 506.57 | 506.57 | 502.10 | 502.10 | -2.469% | 6 | +33.135% |
| 2025-05-19 | 512.24 | 515.95 | 512.24 | 514.81 | +1.022% | 9 | +29.848% |
| 2025-05-15 | 509.60 | 509.60 | 509.60 | 509.60 | -0.264% | 1,031 | +31.175% |
| 2025-05-12 | 512.48 | 512.48 | 510.95 | 510.95 | +3.025% | 62 | +30.829% |
| 2025-05-09 | 495.95 | 495.95 | 495.95 | 495.95 | -0.594% | 1 | +34.786% |
| 2025-05-08 | 498.91 | 498.91 | 498.91 | 498.91 | +2.130% | 93 | +33.986% |
| 2025-05-07 | 486.84 | 488.50 | 486.84 | 488.50 | +1.079% | 4 | +36.840% |
| 2025-05-06 | 483.29 | 483.29 | 483.29 | 483.29 | -1.213% | 1 | +38.316% |
| 2025-05-05 | 489.23 | 489.23 | 489.23 | 489.23 | -0.284% | 1 | +36.638% |
| 2025-05-02 | 485.34 | 490.62 | 485.34 | 490.62 | +3.422% | 3 | +36.250% |
| 2025-04-30 | 474.39 | 474.39 | 474.39 | 474.39 | -0.531% | 1 | +40.912% |
| 2025-04-29 | 476.39 | 478.38 | 476.39 | 476.92 | +1.297% | 8 | +40.163% |
| 2025-04-28 | 476.99 | 476.99 | 470.82 | 470.82 | -0.774% | 30 | +41.981% |
| 2025-04-25 | 472.09 | 474.49 | 472.09 | 474.49 | -0.004% | 423 | +40.882% |
| 2025-04-24 | 466.03 | 475.39 | 466.03 | 474.51 | +0.135% | 71 | +40.876% |
| 2025-04-23 | 474.51 | 478.04 | 473.87 | 473.87 | +6.630% | 4 | +41.066% |
| 2025-04-21 | 455.95 | 455.95 | 444.41 | 444.41 | -1.667% | 1,240 | +50.419% |
| 2025-04-17 | 454.28 | 455.67 | 451.94 | 451.94 | -0.736% | 77 | +47.911% |
| 2025-04-16 | 456.18 | 456.18 | 454.42 | 455.29 | -1.005% | 33 | +46.823% |
| 2025-04-15 | 459.18 | 459.91 | 456.47 | 459.91 | +1.440% | 45 | +45.348% |
| 2025-04-14 | 460.73 | 460.73 | 451.12 | 453.38 | +1.002% | 10 | +47.442% |
| 2025-04-11 | 445.72 | 448.88 | 445.72 | 448.88 | +1.932% | 61 | +48.920% |
| 2025-04-10 | 452.83 | 452.83 | 440.37 | 440.37 | +3.889% | 811 | +51.797% |
| 2025-04-09 | 424.47 | 427.47 | 423.89 | 423.89 | -5.035% | 46 | +57.700% |
| 2025-04-08 | 450.77 | 450.95 | 446.36 | 446.36 | +0.602% | 358 | +49.759% |
| 2025-04-07 | 428.58 | 443.69 | 428.58 | 443.69 | -0.359% | 453 | +50.662% |
| 2025-04-04 | 449.98 | 449.98 | 445.29 | 445.29 | -5.006% | 191 | +50.120% |
| 2025-04-03 | 474.33 | 474.33 | 467.23 | 468.75 | -4.823% | 5,350 | +42.606% |
| 2025-04-02 | 488.25 | 492.51 | 488.25 | 492.51 | +0.370% | 34 | +35.728% |
| 2025-04-01 | 490.19 | 490.69 | 490.19 | 490.69 | +1.040% | 1,210 | +36.230% |
| 2025-03-31 | 485.64 | 485.64 | 485.64 | 485.64 | -3.975% | 1 | +37.647% |
| 2025-03-26 | 505.75 | 505.75 | 505.75 | 505.75 | -0.591% | 5 | +32.175% |
| 2025-03-25 | 508.75 | 508.75 | 508.75 | 508.75 | +2.263% | 2 | +31.395% |
| 2025-03-21 | 496.00 | 497.49 | 496.00 | 497.49 | -1.664% | 3 | +34.369% |
| 2025-03-20 | 505.91 | 505.91 | 505.91 | 505.91 | +1.076% | 201 | +32.133% |
| 2025-03-19 | 500.52 | 500.52 | 500.52 | 500.52 | +0.693% | 11 | +33.554% |
| 2025-03-18 | 497.08 | 497.08 | 497.08 | 497.08 | -0.354% | 25 | +34.480% |
| 2025-03-17 | 498.85 | 498.85 | 498.85 | 498.85 | +2.632% | 2 | +34.003% |
| 2025-03-13 | 486.05 | 486.05 | 486.05 | 486.05 | -1.973% | 40 | +37.530% |
| 2025-03-12 | 495.85 | 495.85 | 495.84 | 495.84 | +1.431% | 1,309 | +34.816% |
| 2025-03-11 | 491.27 | 491.27 | 488.84 | 488.84 | -1.590% | 72 | +36.745% |
| 2025-03-07 | 501.26 | 501.26 | 496.74 | 496.74 | -2.548% | 499 | +34.571% |
| 2025-03-05 | 504.98 | 509.73 | 504.98 | 509.73 | -0.676% | 26 | +31.142% |
| 2025-03-04 | 498.84 | 513.20 | 498.84 | 513.20 | -2.196% | 62 | +30.256% |
| 2025-03-03 | 524.72 | 524.72 | 524.72 | 524.72 | +0.204% | 97 | +27.396% |
| 2025-02-28 | 522.11 | 523.65 | 522.11 | 523.65 | -2.190% | 128 | +27.656% |
| 2025-02-26 | 536.33 | 536.33 | 535.37 | 535.37 | +0.722% | 18 | +24.861% |
| 2025-02-25 | 531.46 | 533.26 | 531.46 | 531.53 | -1.713% | 131 | +25.762% |
| 2025-02-21 | 549.92 | 549.92 | 540.80 | 540.80 | -1.823% | 574 | +23.608% |
| 2025-02-19 | 555.21 | 555.21 | 550.84 | 550.84 | -0.743% | 3 | +21.354% |
| 2025-02-18 | 551.81 | 554.97 | 551.81 | 554.97 | +0.247% | 1,956 | +20.452% |
| 2025-02-14 | 553.60 | 553.60 | 553.60 | 553.60 | +1.223% | 11 | +20.750% |
| 2025-02-13 | 547.33 | 547.33 | 546.91 | 546.91 | +0.463% | 661 | +22.227% |
| 2025-02-12 | 544.39 | 544.39 | 544.39 | 544.39 | -1.467% | 183 | +22.793% |
| 2025-02-10 | 552.49 | 552.49 | 552.49 | 552.49 | -1.720% | 1 | +20.992% |
| 2025-02-06 | 562.16 | 562.16 | 562.16 | 562.16 | +1.829% | 4 | +18.911% |
| 2025-02-03 | 552.06 | 552.06 | 552.06 | 552.06 | -1.544% | 5 | +21.086% |
| 2025-01-31 | 561.81 | 561.81 | 560.72 | 560.72 | +0.428% | 27 | +19.216% |
| 2025-01-30 | 560.73 | 560.73 | 558.33 | 558.33 | +0.379% | 762 | +19.727% |
| 2025-01-29 | 556.22 | 556.22 | 556.22 | 556.22 | -0.022% | 2 | +20.181% |
| 2025-01-27 | 556.73 | 556.73 | 556.34 | 556.34 | -0.361% | 40 | +20.155% |
| 2025-01-24 | 560.25 | 560.25 | 558.36 | 558.36 | -0.083% | 557 | +19.720% |
| 2025-01-23 | 557.10 | 558.82 | 557.10 | 558.82 | -0.278% | 42 | +19.621% |
| 2025-01-22 | 562.16 | 562.16 | 558.35 | 560.38 | -0.295% | 61 | +19.289% |
| 2025-01-21 | 562.04 | 562.04 | 562.04 | 562.04 | +2.689% | 8 | +18.936% |
| 2025-01-16 | 549.86 | 549.86 | 547.32 | 547.32 | +0.077% | 132 | +22.135% |
| 2025-01-15 | 542.25 | 546.90 | 542.25 | 546.90 | +3.555% | 633 | +22.229% |
| 2025-01-13 | 528.12 | 528.12 | 528.12 | 528.12 | -0.242% | 1 | +26.575% |
| 2025-01-10 | 529.41 | 529.41 | 529.41 | 529.41 | -2.047% | 13 | +26.268% |
| 2025-01-08 | 540.47 | 540.47 | 540.47 | 540.47 | -1.271% | 27 | +23.683% |
| 2025-01-06 | 547.43 | 547.43 | 547.43 | 547.43 | +1.661% | 4 | +22.111% |
| 2025-01-03 | 538.49 | 538.49 | 538.49 | 538.49 | -0.913% | 1 | +24.139% |
| 2025-01-02 | 542.85 | 544.87 | 539.67 | 543.45 | +0.580% | 2,700 | +23.006% |
| 2024-12-31 | 540.31 | 540.31 | 540.31 | 540.31 | +0.103% | 22 | +23.719% |
| 2024-12-30 | 532.04 | 539.76 | 530.18 | 539.76 | -0.780% | 3,990 | +23.847% |
| 2024-12-20 | 536.19 | 548.33 | 536.19 | 544.00 | +1.439% | 66 | +22.881% |
| 2024-12-19 | 539.36 | 542.16 | 535.91 | 536.28 | -1.330% | 332 | +24.649% |
| 2024-12-18 | 564.86 | 564.86 | 543.51 | 543.51 | -3.102% | 742 | +22.991% |
| 2024-12-17 | 563.90 | 563.90 | 559.29 | 560.91 | -0.806% | 3,554 | +19.176% |
| 2024-12-16 | 561.83 | 567.21 | 561.83 | 565.47 | +0.617% | 1,743 | +18.215% |
| 2024-12-13 | 562.46 | 562.46 | 562.00 | 562.00 | -0.969% | 122 | +18.945% |
| 2024-12-12 | 567.50 | 567.50 | 567.50 | 567.50 | -0.548% | 263 | +17.792% |
| 2024-12-11 | 576.80 | 576.80 | 570.62 | 570.62 | -0.168% | 194 | +17.147% |
| 2024-12-10 | 570.85 | 571.58 | 569.56 | 571.58 | -0.344% | 135 | +16.950% |
| 2024-12-09 | 576.78 | 576.78 | 573.56 | 573.56 | -0.273% | 2,279 | +16.548% |
| 2024-12-06 | 577.14 | 577.14 | 574.87 | 575.13 | -0.570% | 639 | +16.229% |
| 2024-12-05 | 578.43 | 578.43 | 578.43 | 578.43 | -0.370% | 2 | +15.567% |
| 2024-12-04 | 580.62 | 580.62 | 580.58 | 580.58 | +0.541% | 210 | +15.138% |
| 2024-12-03 | 577.93 | 584.37 | 577.00 | 577.46 | -0.647% | 41 | +15.761% |
| 2024-12-02 | 581.22 | 581.22 | 581.22 | 581.22 | -0.302% | 25 | +15.011% |
| 2024-11-29 | 582.56 | 582.98 | 582.56 | 582.98 | +0.230% | 34 | +14.664% |
| 2024-11-27 | 579.48 | 581.64 | 579.48 | 581.64 | +0.084% | 77 | +14.928% |
| 2024-11-26 | 581.15 | 581.15 | 581.15 | 581.15 | -0.806% | 3 | +15.025% |
| 2024-11-25 | 585.87 | 585.87 | 585.87 | 585.87 | +2.487% | 87 | +14.098% |
| 2024-11-22 | 569.43 | 571.66 | 569.43 | 571.66 | +2.035% | 158 | +16.936% |
| 2024-11-21 | 560.25 | 560.25 | 560.25 | 560.25 | +1.823% | 8 | +19.316% |
| 2024-11-19 | 546.02 | 550.22 | 546.02 | 550.22 | -0.705% | 256 | +21.491% |
| 2024-11-18 | 549.91 | 554.13 | 549.91 | 554.13 | -1.623% | 26 | +20.635% |
| 2024-11-14 | 563.27 | 563.27 | 563.27 | 563.27 | -0.658% | 42 | +18.676% |
| 2024-11-13 | 571.78 | 572.80 | 567.00 | 567.00 | -2.247% | 161 | +17.896% |
| 2024-11-11 | 577.50 | 580.79 | 575.31 | 580.03 | +1.860% | 137 | +15.247% |
| 2024-11-08 | 567.98 | 569.44 | 567.98 | 569.44 | +0.878% | 51 | +17.391% |
| 2024-11-07 | 568.57 | 568.57 | 564.48 | 564.48 | -0.683% | 1,025 | +18.421% |
| 2024-11-06 | 564.95 | 568.37 | 564.95 | 568.37 | +5.792% | 473 | +17.612% |
| 2024-11-05 | 537.27 | 537.53 | 537.25 | 537.25 | +1.177% | 690 | +24.425% |
| 2024-11-04 | 529.99 | 531.00 | 529.99 | 531.00 | -0.006% | 11 | +25.889% |
| 2024-11-01 | 531.40 | 531.90 | 531.03 | 531.03 | -0.893% | 36 | +25.881% |
| 2024-10-28 | 535.82 | 535.82 | 535.82 | 535.82 | +0.514% | 27 | +24.757% |
| 2024-10-25 | 530.50 | 533.08 | 530.50 | 533.08 | +0.920% | 12,563 | +25.398% |
| 2024-10-24 | 528.22 | 528.22 | 528.22 | 528.22 | +0.087% | 1 | +26.552% |
| 2024-10-23 | 528.10 | 528.10 | 527.76 | 527.76 | -3.008% | 125 | +26.662% |
| 2024-10-15 | 544.13 | 544.13 | 544.13 | 544.13 | +1.343% | 3 | +22.851% |
| 2024-10-14 | 537.39 | 537.39 | 536.92 | 536.92 | +2.648% | 147 | +24.501% |
| 2024-10-10 | 523.68 | 523.68 | 523.07 | 523.07 | 0.000% | 44 | +27.798% |