IDOWF
ISHARES VII PLC DJI ETF
stockOTCETF
EODOct 2, 2026
624.63USD-0.163%(-1.02)16
IDOWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 624.63 | 624.63 | 624.63 | 624.63 | -0.163% | 16 | 0.000% |
| 2026-09-29 | 625.65 | 625.65 | 625.65 | 625.65 | -0.093% | 112 | -0.163% |
| 2026-09-28 | 626.24 | 626.24 | 626.24 | 626.24 | -0.103% | 4 | -0.256% |
| 2026-09-25 | 628.35 | 628.35 | 626.88 | 626.88 | +0.500% | 200 | -0.359% |
| 2026-09-24 | 625.70 | 625.70 | 623.77 | 623.77 | -0.319% | 176 | +0.139% |
| 2026-09-23 | 629.69 | 629.69 | 625.76 | 625.76 | -0.569% | 314 | -0.181% |
| 2026-09-18 | 629.34 | 629.34 | 629.34 | 629.34 | -0.544% | 40 | -0.749% |
| 2026-09-16 | 634.31 | 634.31 | 632.79 | 632.79 | -0.447% | 793 | -1.289% |
| 2026-09-15 | 635.63 | 635.63 | 635.63 | 635.63 | +0.653% | 206 | -1.731% |
| 2026-09-10 | 634.00 | 635.97 | 631.51 | 631.51 | -1.336% | 472 | -1.089% |
| 2026-09-09 | 640.06 | 640.06 | 640.06 | 640.06 | -0.220% | 15 | -2.410% |
| 2026-09-08 | 645.62 | 645.62 | 641.47 | 641.47 | -1.007% | 419 | -2.625% |
| 2026-09-02 | 647.99 | 647.99 | 647.99 | 647.99 | +0.534% | 35 | -3.605% |
| 2026-09-01 | 644.55 | 644.55 | 644.55 | 644.55 | -0.923% | 148 | -3.090% |
| 2026-08-27 | 650.99 | 650.99 | 650.55 | 650.55 | +0.390% | 53 | -3.985% |
| 2026-08-26 | 652.63 | 652.63 | 648.03 | 648.03 | -0.552% | 384 | -3.610% |
| 2026-08-25 | 651.27 | 651.62 | 651.27 | 651.62 | -0.097% | 68 | -4.142% |
| 2026-08-24 | 650.85 | 652.25 | 650.85 | 652.25 | +0.020% | 99 | -4.234% |
| 2026-08-19 | 652.73 | 652.73 | 652.12 | 652.12 | +0.426% | 11 | -4.215% |
| 2026-08-18 | 649.35 | 649.35 | 649.35 | 649.35 | -0.431% | 110 | -3.807% |
| 2026-08-17 | 652.17 | 652.17 | 652.17 | 652.17 | -0.494% | 18 | -4.222% |
| 2026-08-14 | 654.24 | 655.41 | 654.24 | 655.41 | -0.046% | 230 | -4.696% |
| 2026-08-13 | 655.71 | 655.71 | 655.71 | 655.71 | -0.315% | 193 | -4.739% |
| 2026-08-10 | 655.66 | 657.78 | 655.66 | 657.78 | +0.201% | 148 | -5.039% |
| 2026-08-07 | 656.46 | 656.46 | 656.46 | 656.46 | -0.607% | 22 | -4.848% |
| 2026-08-06 | 660.47 | 660.47 | 660.47 | 660.47 | +3.843% | 115 | -5.426% |
| 2026-07-30 | 630.89 | 636.03 | 630.89 | 636.03 | -0.002% | 86 | -1.792% |
| 2026-07-29 | 636.04 | 636.04 | 636.04 | 636.04 | -0.504% | 42 | -1.793% |
| 2026-07-28 | 639.26 | 639.26 | 639.26 | 639.26 | +0.736% | 228 | -2.288% |
| 2026-07-27 | 634.57 | 634.59 | 634.57 | 634.59 | +0.700% | 423 | -1.569% |
| 2026-07-24 | 631.31 | 631.31 | 630.17 | 630.17 | -0.052% | 3,787 | -0.880% |
| 2026-07-23 | 630.26 | 630.50 | 630.26 | 630.50 | -1.144% | 41 | -0.931% |
| 2026-07-22 | 635.83 | 639.81 | 635.61 | 637.79 | +0.666% | 466 | -2.064% |
| 2026-07-20 | 634.29 | 634.29 | 633.57 | 633.57 | -1.072% | 171 | -1.411% |
| 2026-07-14 | 640.44 | 640.44 | 640.44 | 640.44 | -0.057% | 96 | -2.468% |
| 2026-07-09 | 637.84 | 640.81 | 637.56 | 640.81 | +0.492% | 157 | -2.524% |
| 2026-07-08 | 637.67 | 637.67 | 637.67 | 637.67 | -0.425% | 58 | -2.044% |
| 2026-07-02 | 638.25 | 640.39 | 638.25 | 640.39 | +0.700% | 108 | -2.461% |
| 2026-06-30 | 635.94 | 635.94 | 635.94 | 635.94 | +0.118% | 1,341 | -1.778% |
| 2026-06-29 | 635.19 | 635.19 | 635.19 | 635.19 | +0.234% | 171 | -1.662% |
| 2026-06-26 | 633.71 | 633.71 | 633.71 | 633.71 | -0.124% | 158 | -1.432% |
| 2026-06-25 | 634.49 | 634.49 | 634.49 | 634.49 | +0.357% | 35 | -1.554% |
| 2026-06-24 | 629.72 | 632.23 | 629.72 | 632.23 | +0.336% | 198 | -1.202% |
| 2026-06-23 | 630.11 | 630.11 | 630.11 | 630.11 | -0.032% | 13,151 | -0.870% |
| 2026-06-22 | 630.32 | 630.32 | 630.32 | 630.32 | +0.657% | 635 | -0.902% |
| 2026-06-18 | 626.20 | 626.20 | 626.20 | 626.20 | -0.722% | 1 | -0.250% |
| 2026-06-17 | 630.75 | 630.75 | 630.75 | 630.75 | -0.309% | 54 | -0.970% |
| 2026-06-16 | 635.29 | 635.29 | 632.63 | 632.70 | -0.081% | 134 | -1.276% |
| 2026-06-15 | 633.21 | 633.21 | 633.21 | 633.21 | +3.431% | 16 | -1.355% |
| 2026-06-10 | 615.00 | 616.60 | 612.21 | 612.21 | -1.465% | 267 | +2.029% |
| 2026-06-08 | 621.47 | 621.84 | 621.32 | 621.32 | -0.159% | 102 | +0.534% |
| 2026-06-02 | 620.14 | 622.30 | 620.14 | 622.30 | +0.604% | 1,207 | +0.374% |
| 2026-05-29 | 618.57 | 618.57 | 618.57 | 618.57 | +2.207% | 99 | +0.980% |
| 2026-05-21 | 605.22 | 605.22 | 605.22 | 605.22 | -0.646% | 600 | +3.208% |
| 2026-05-20 | 602.15 | 609.15 | 602.15 | 609.15 | +0.896% | 29 | +2.541% |
| 2026-05-19 | 603.74 | 603.74 | 603.74 | 603.74 | -0.898% | 149 | +3.460% |
| 2026-05-14 | 607.73 | 609.21 | 607.73 | 609.21 | +1.301% | 124 | +2.531% |
| 2026-05-13 | 601.39 | 601.39 | 601.39 | 601.39 | -0.343% | 16 | +3.865% |
| 2026-05-11 | 603.46 | 603.46 | 603.46 | 603.46 | -0.188% | 79 | +3.508% |
| 2026-05-07 | 606.14 | 606.14 | 604.60 | 604.60 | +0.274% | 259 | +3.314% |
| 2026-05-06 | 606.76 | 606.76 | 602.95 | 602.95 | +0.827% | 183 | +3.597% |
| 2026-04-27 | 597.10 | 598.00 | 597.10 | 598.00 | -0.501% | 353 | +4.454% |
| 2026-04-23 | 600.69 | 601.01 | 600.69 | 601.01 | -0.108% | 549 | +3.931% |
| 2026-04-20 | 600.02 | 601.66 | 598.94 | 601.66 | +2.083% | 557 | +3.819% |
| 2026-04-15 | 589.38 | 589.38 | 589.38 | 589.38 | +1.994% | 14 | +5.981% |
| 2026-04-13 | 577.86 | 577.86 | 577.86 | 577.86 | -0.258% | 87 | +8.095% |
| 2026-04-08 | 582.02 | 582.16 | 579.35 | 579.35 | +2.931% | 444 | +7.816% |
| 2026-04-07 | 562.85 | 562.85 | 562.85 | 562.85 | -0.546% | 121 | +10.976% |
| 2026-04-06 | 566.52 | 566.52 | 563.78 | 565.94 | +0.166% | 249 | +10.371% |
| 2026-04-02 | 565.00 | 565.00 | 565.00 | 565.00 | -0.167% | 234 | +10.554% |
| 2026-04-01 | 565.94 | 565.94 | 565.94 | 565.94 | +2.844% | 18 | +10.370% |
| 2026-03-30 | 552.75 | 553.87 | 550.29 | 550.29 | +0.336% | 64 | +13.509% |
| 2026-03-27 | 553.44 | 554.56 | 548.45 | 548.45 | -2.642% | 159 | +13.890% |
| 2026-03-24 | 557.91 | 563.33 | 557.91 | 563.33 | +0.237% | 179 | +10.882% |
| 2026-03-23 | 565.42 | 565.42 | 562.00 | 562.00 | +2.042% | 706 | +11.145% |
| 2026-03-20 | 558.30 | 558.30 | 550.75 | 550.75 | -2.683% | 417 | +13.414% |
| 2026-03-18 | 565.94 | 565.94 | 565.94 | 565.94 | -0.566% | 29 | +10.371% |
| 2026-03-12 | 569.16 | 569.16 | 569.16 | 569.16 | -1.907% | 55 | +9.746% |
| 2026-03-10 | 580.23 | 580.23 | 580.23 | 580.23 | +1.438% | 7 | +7.653% |
| 2026-03-09 | 571.82 | 572.01 | 567.32 | 572.01 | -0.860% | 1,059 | +9.200% |
| 2026-03-05 | 576.97 | 576.97 | 576.97 | 576.97 | -2.129% | 74 | +8.261% |
| 2026-03-04 | 591.77 | 593.48 | 589.52 | 589.52 | -0.218% | 6,215 | +5.956% |
| 2026-03-02 | 590.81 | 590.81 | 590.81 | 590.81 | -0.225% | 242 | +5.726% |
| 2026-02-27 | 591.46 | 592.14 | 591.46 | 592.14 | -1.487% | 73 | +5.488% |
| 2026-02-26 | 603.20 | 603.20 | 600.38 | 601.07 | +0.539% | 479 | +3.919% |
| 2026-02-25 | 598.76 | 598.76 | 597.85 | 597.85 | +0.596% | 271 | +4.479% |
| 2026-02-23 | 600.36 | 600.36 | 594.31 | 594.31 | -0.305% | 232 | +5.102% |
| 2026-02-19 | 596.13 | 596.13 | 596.13 | 596.13 | -1.401% | 1,147 | +4.781% |
| 2026-02-18 | 604.60 | 604.60 | 604.60 | 604.60 | +0.807% | 237 | +3.313% |
| 2026-02-17 | 598.85 | 601.86 | 598.85 | 599.76 | +0.276% | 650 | +4.147% |
| 2026-02-13 | 598.11 | 598.11 | 598.11 | 598.11 | -1.784% | 25 | +4.435% |
| 2026-02-11 | 610.97 | 610.97 | 605.67 | 608.98 | -0.275% | 283 | +2.571% |
| 2026-02-10 | 611.21 | 611.21 | 610.66 | 610.66 | +0.669% | 152 | +2.289% |
| 2026-02-09 | 605.65 | 608.46 | 605.65 | 606.60 | +0.157% | 868 | +2.973% |
| 2026-02-06 | 605.65 | 605.65 | 605.65 | 605.65 | +2.156% | 13 | +3.134% |
| 2026-02-05 | 596.19 | 596.19 | 592.87 | 592.87 | -1.314% | 169 | +5.358% |
| 2026-02-04 | 599.78 | 601.08 | 599.78 | 600.76 | +0.573% | 181 | +3.974% |
| 2026-02-03 | 600.18 | 600.18 | 594.65 | 597.34 | +0.154% | 642 | +4.569% |
| 2026-02-02 | 596.87 | 600.46 | 596.42 | 596.42 | +1.121% | 151 | +4.730% |
| 2026-01-30 | 589.81 | 589.81 | 589.81 | 589.81 | -0.762% | 20 | +5.904% |
| 2026-01-29 | 594.34 | 594.34 | 594.34 | 594.34 | -0.111% | 67 | +5.097% |
| 2026-01-28 | 595.00 | 595.00 | 595.00 | 595.00 | +0.053% | 35 | +4.980% |
| 2026-01-27 | 594.69 | 594.69 | 594.69 | 594.69 | -0.167% | 85 | +5.035% |
| 2026-01-26 | 595.68 | 595.68 | 595.68 | 595.68 | +0.839% | 50 | +4.860% |
| 2026-01-21 | 590.72 | 590.72 | 590.72 | 590.72 | +0.313% | 85 | +5.740% |
| 2026-01-20 | 588.88 | 588.88 | 588.88 | 588.88 | -2.086% | 38 | +6.071% |
| 2026-01-15 | 596.07 | 601.42 | 596.07 | 601.42 | +1.121% | 305 | +3.859% |
| 2026-01-14 | 594.01 | 594.76 | 594.01 | 594.76 | -0.345% | 259 | +5.023% |
| 2026-01-13 | 598.94 | 598.94 | 596.82 | 596.82 | +0.119% | 1,002 | +4.660% |
| 2026-01-12 | 596.11 | 596.11 | 596.11 | 596.11 | -0.315% | 2 | +4.785% |
| 2026-01-09 | 597.72 | 597.99 | 597.72 | 597.99 | +0.581% | 338 | +4.455% |
| 2026-01-08 | 592.23 | 594.54 | 592.23 | 594.54 | -0.745% | 154 | +5.062% |
| 2026-01-07 | 599.21 | 599.21 | 596.58 | 599.00 | +0.247% | 315 | +4.279% |
| 2026-01-06 | 597.52 | 597.52 | 597.52 | 597.52 | +0.887% | 31 | +4.537% |
| 2026-01-05 | 592.27 | 592.27 | 592.27 | 592.27 | +0.651% | 14 | +5.463% |
| 2025-12-29 | 587.70 | 588.45 | 586.27 | 588.45 | +1.406% | 207 | +6.150% |
| 2025-12-18 | 580.29 | 580.29 | 580.29 | 580.29 | -0.489% | 227 | +7.642% |
| 2025-12-16 | 583.14 | 583.14 | 583.14 | 583.14 | -0.650% | 1 | +7.116% |
| 2025-12-15 | 586.95 | 586.95 | 586.95 | 586.95 | -0.736% | 25 | +6.419% |
| 2025-12-12 | 591.31 | 591.31 | 591.31 | 591.31 | -0.123% | 310 | +5.636% |
| 2025-12-11 | 592.03 | 592.03 | 592.03 | 592.03 | +2.159% | 144 | +5.506% |
| 2025-12-10 | 577.20 | 579.52 | 577.20 | 579.52 | -0.150% | 1,147 | +7.785% |
| 2025-12-08 | 580.13 | 580.39 | 580.13 | 580.39 | +0.876% | 138 | +7.623% |
| 2025-12-03 | 575.35 | 575.35 | 575.35 | 575.35 | -0.535% | 56 | +8.566% |
| 2025-12-02 | 576.21 | 578.44 | 576.21 | 578.44 | +0.846% | 47 | +7.985% |
| 2025-12-01 | 573.59 | 573.59 | 573.59 | 573.59 | -0.110% | 9 | +8.899% |
| 2025-11-28 | 574.22 | 574.22 | 574.22 | 574.22 | +0.180% | 380 | +8.779% |
| 2025-11-26 | 572.91 | 573.19 | 572.91 | 573.19 | +1.155% | 325 | +8.975% |
| 2025-11-25 | 565.45 | 569.51 | 565.45 | 566.65 | +1.740% | 112 | +10.233% |
| 2025-11-18 | 556.96 | 556.96 | 556.96 | 556.96 | -1.574% | 91 | +12.151% |
| 2025-11-17 | 565.86 | 565.86 | 565.86 | 565.86 | -2.983% | 1 | +10.386% |
| 2025-11-12 | 583.26 | 583.26 | 583.26 | 583.26 | +1.728% | 40 | +7.093% |
| 2025-11-11 | 573.36 | 573.36 | 573.36 | 573.36 | +0.540% | 130 | +8.943% |
| 2025-11-10 | 570.57 | 570.57 | 570.21 | 570.27 | +0.280% | 131 | +9.532% |
| 2025-11-05 | 568.68 | 568.68 | 568.68 | 568.68 | -0.289% | 31 | +9.838% |
| 2025-11-04 | 570.33 | 570.33 | 570.33 | 570.33 | -1.154% | 3 | +9.521% |
| 2025-10-28 | 576.99 | 576.99 | 576.99 | 576.99 | +2.165% | 25 | +8.257% |
| 2025-10-22 | 564.76 | 564.76 | 564.76 | 564.76 | +0.283% | 6 | +10.601% |
| 2025-10-21 | 563.17 | 563.17 | 563.17 | 563.17 | +1.332% | 20 | +10.914% |
| 2025-10-14 | 555.76 | 555.76 | 555.76 | 555.76 | -1.050% | 17 | +12.392% |
| 2025-10-09 | 561.66 | 561.66 | 561.66 | 561.66 | -0.192% | 3 | +11.212% |
| 2025-10-08 | 562.74 | 562.74 | 562.74 | 562.74 | +0.458% | 84 | +10.998% |
| 2025-10-07 | 562.83 | 562.83 | 560.18 | 560.18 | -0.943% | 9 | +11.507% |
| 2025-10-06 | 565.51 | 565.51 | 565.51 | 565.51 | -0.421% | 6 | +10.455% |
| 2025-09-30 | 567.90 | 567.90 | 567.90 | 567.90 | +1.345% | 106 | +9.990% |
| 2025-09-23 | 560.36 | 560.36 | 560.36 | 560.36 | +0.426% | 19 | +11.469% |
| 2025-09-22 | 557.98 | 557.98 | 557.98 | 557.98 | +0.483% | 12 | +11.944% |
| 2025-09-17 | 555.32 | 555.32 | 555.30 | 555.30 | +0.522% | 22 | +12.486% |
| 2025-09-16 | 552.42 | 552.42 | 552.42 | 552.42 | -0.390% | 123 | +13.073% |
| 2025-09-11 | 554.58 | 554.58 | 554.58 | 554.58 | +0.580% | 5 | +12.632% |
| 2025-09-09 | 551.38 | 551.38 | 551.38 | 551.38 | +0.623% | 90 | +13.285% |
| 2025-09-08 | 547.48 | 547.96 | 547.48 | 547.96 | +0.400% | 88 | +13.991% |
| 2025-09-03 | 545.78 | 545.78 | 545.78 | 545.78 | -0.495% | 17 | +14.447% |
| 2025-08-28 | 548.50 | 548.50 | 548.50 | 548.50 | +0.724% | 1 | +13.880% |
| 2025-08-26 | 546.65 | 546.65 | 544.56 | 544.56 | +0.526% | 21 | +14.704% |
| 2025-08-18 | 541.71 | 541.71 | 541.71 | 541.71 | -0.416% | 270 | +15.307% |
| 2025-08-15 | 544.58 | 544.58 | 543.86 | 543.98 | +0.512% | 119 | +14.827% |
| 2025-08-14 | 541.20 | 541.20 | 541.20 | 541.20 | +0.723% | 87 | +15.415% |
| 2025-08-13 | 540.16 | 540.16 | 537.32 | 537.32 | +0.431% | 54 | +16.250% |
| 2025-08-12 | 535.28 | 535.28 | 535.01 | 535.01 | +1.294% | 577 | +16.751% |
| 2025-08-11 | 530.62 | 530.80 | 528.18 | 528.18 | -0.574% | 69 | +18.262% |
| 2025-08-08 | 531.24 | 531.24 | 531.23 | 531.23 | +0.175% | 91 | +17.583% |
| 2025-08-05 | 530.30 | 530.30 | 530.30 | 530.30 | +0.177% | 110 | +17.789% |
| 2025-08-04 | 529.36 | 529.36 | 529.36 | 529.36 | +0.764% | 270 | +17.998% |
| 2025-08-01 | 525.35 | 525.35 | 525.35 | 525.35 | -2.536% | 13 | +18.899% |
| 2025-07-29 | 540.15 | 540.15 | 539.02 | 539.02 | -0.122% | 29 | +15.883% |
| 2025-07-28 | 539.68 | 539.68 | 539.68 | 539.68 | -0.289% | 193 | +15.742% |
| 2025-07-24 | 541.02 | 541.24 | 541.02 | 541.24 | +1.203% | 159 | +15.408% |
| 2025-07-22 | 534.81 | 534.81 | 534.81 | 534.81 | +0.099% | 148 | +16.796% |
| 2025-07-17 | 534.28 | 534.28 | 534.28 | 534.28 | -0.429% | 27 | +16.912% |
| 2025-07-14 | 536.58 | 536.58 | 536.58 | 536.58 | -0.157% | 22 | +16.411% |
| 2025-07-10 | 537.42 | 537.42 | 537.42 | 537.42 | +0.494% | 183 | +16.228% |
| 2025-07-09 | 535.00 | 535.00 | 534.65 | 534.78 | +0.062% | 184 | +16.802% |
| 2025-07-08 | 534.00 | 534.45 | 533.74 | 534.45 | -0.891% | 189 | +16.874% |
| 2025-07-07 | 539.25 | 539.25 | 539.25 | 539.25 | +0.008% | 5 | +15.834% |
| 2025-07-03 | 539.21 | 539.21 | 539.21 | 539.21 | +1.046% | 75 | +15.842% |
| 2025-07-01 | 533.63 | 533.63 | 533.63 | 533.63 | +1.008% | 187 | +17.054% |
| 2025-06-30 | 528.55 | 528.55 | 528.30 | 528.30 | +0.661% | 325 | +18.234% |
| 2025-06-27 | 524.83 | 524.83 | 524.83 | 524.83 | +0.865% | 15 | +19.016% |
| 2025-06-26 | 520.33 | 520.33 | 520.33 | 520.33 | +0.444% | 48 | +20.046% |
| 2025-06-25 | 519.43 | 519.46 | 518.03 | 518.03 | +0.682% | 4,054 | +20.578% |
| 2025-06-23 | 514.52 | 514.52 | 514.52 | 514.52 | +1.312% | 32 | +21.401% |
| 2025-06-20 | 507.86 | 507.86 | 507.86 | 507.86 | -0.347% | 147 | +22.993% |
| 2025-06-17 | 511.94 | 511.94 | 509.63 | 509.63 | -0.656% | 878 | +22.566% |
| 2025-06-16 | 513.00 | 513.00 | 513.00 | 513.00 | -0.135% | 190 | +21.762% |
| 2025-06-12 | 513.69 | 513.69 | 513.69 | 513.69 | -0.463% | 112 | +21.597% |
| 2025-06-06 | 516.08 | 516.08 | 516.08 | 516.08 | +0.772% | 140 | +21.034% |
| 2025-06-05 | 512.13 | 512.13 | 512.13 | 512.13 | +0.428% | 101 | +21.968% |
| 2025-06-04 | 512.38 | 512.38 | 509.95 | 509.95 | -0.360% | 234 | +22.490% |
| 2025-06-03 | 511.79 | 511.79 | 511.79 | 511.79 | +0.913% | 50 | +22.049% |
| 2025-05-30 | 507.16 | 507.16 | 507.16 | 507.16 | +0.254% | 10 | +23.163% |
| 2025-05-27 | 505.09 | 505.88 | 505.09 | 505.88 | -0.570% | 255 | +23.475% |
| 2025-05-21 | 508.78 | 508.78 | 508.78 | 508.78 | -0.478% | 392 | +22.772% |
| 2025-05-20 | 511.22 | 511.22 | 511.22 | 511.22 | +1.013% | 42 | +22.185% |
| 2025-05-15 | 504.22 | 506.09 | 503.85 | 506.09 | -0.113% | 1,259 | +23.422% |
| 2025-05-14 | 507.50 | 507.50 | 506.66 | 506.66 | -0.610% | 850 | +23.283% |
| 2025-05-13 | 507.82 | 509.77 | 507.82 | 509.77 | +0.397% | 69 | +22.532% |
| 2025-05-12 | 508.29 | 508.29 | 507.75 | 507.75 | +2.302% | 3,365 | +23.019% |
| 2025-05-09 | 497.79 | 497.79 | 496.33 | 496.33 | +0.165% | 466 | +25.851% |
| 2025-05-08 | 496.77 | 496.77 | 495.46 | 495.51 | +0.042% | 107 | +26.058% |
| 2025-05-07 | 493.47 | 495.30 | 493.47 | 495.30 | +1.122% | 81 | +26.112% |
| 2025-05-06 | 489.80 | 489.80 | 489.80 | 489.80 | -0.852% | 23 | +27.527% |
| 2025-05-02 | 494.90 | 494.90 | 494.01 | 494.01 | +0.086% | 409 | +26.440% |
| 2025-05-01 | 492.29 | 493.59 | 492.29 | 493.59 | +2.474% | 1,675 | +26.550% |
| 2025-04-30 | 479.49 | 481.67 | 478.43 | 481.67 | -1.206% | 18,530 | +29.680% |
| 2025-04-29 | 487.10 | 487.55 | 487.10 | 487.55 | +5.946% | 77 | +28.117% |
| 2025-04-21 | 460.18 | 460.18 | 460.18 | 460.18 | -2.870% | 54 | +35.735% |
| 2025-04-17 | 473.78 | 473.78 | 473.78 | 473.78 | +4.176% | 30 | +31.840% |
| 2025-04-09 | 453.25 | 454.79 | 453.25 | 454.79 | -3.886% | 769 | +37.345% |
| 2025-04-08 | 473.44 | 473.44 | 473.18 | 473.18 | +4.123% | 102 | +32.008% |
| 2025-04-07 | 462.99 | 462.99 | 454.44 | 454.44 | -1.636% | 332 | +37.451% |
| 2025-04-04 | 470.85 | 470.85 | 462.00 | 462.00 | -6.069% | 598 | +35.202% |
| 2025-04-03 | 490.25 | 491.85 | 485.85 | 491.85 | -3.376% | 677 | +26.997% |
| 2025-03-26 | 509.03 | 509.03 | 509.03 | 509.03 | -0.660% | 116 | +22.709% |
| 2025-03-25 | 512.42 | 512.42 | 512.42 | 512.42 | +0.346% | 84 | +21.899% |
| 2025-03-24 | 510.65 | 510.65 | 510.65 | 510.65 | +1.263% | 20 | +22.321% |
| 2025-03-21 | 505.41 | 505.41 | 504.28 | 504.28 | +0.342% | 89 | +23.866% |
| 2025-03-19 | 502.56 | 502.56 | 502.56 | 502.56 | +0.294% | 489 | +24.290% |
| 2025-03-18 | 501.09 | 501.09 | 501.09 | 501.09 | -0.027% | 40 | +24.655% |
| 2025-03-17 | 500.24 | 501.22 | 500.24 | 501.22 | +1.337% | 159 | +24.622% |
| 2025-03-14 | 491.63 | 494.61 | 491.63 | 494.61 | +0.450% | 18 | +26.289% |
| 2025-03-13 | 495.90 | 495.90 | 492.39 | 492.39 | -0.163% | 234 | +26.856% |
| 2025-03-12 | 493.20 | 493.20 | 493.20 | 493.20 | -1.534% | 521 | +26.649% |
| 2025-03-11 | 496.55 | 501.21 | 496.55 | 500.88 | -1.281% | 256 | +24.706% |
| 2025-03-10 | 510.30 | 510.30 | 507.38 | 507.38 | -0.767% | 580 | +23.108% |
| 2025-03-07 | 511.75 | 515.70 | 511.31 | 511.31 | -0.037% | 334 | +22.164% |
| 2025-03-05 | 511.50 | 511.50 | 511.50 | 511.50 | -0.091% | 48 | +22.119% |
| 2025-03-04 | 510.43 | 511.96 | 509.40 | 511.96 | -1.665% | 197 | +22.007% |
| 2025-02-28 | 520.63 | 520.63 | 520.63 | 520.63 | -0.871% | 945 | +19.976% |
| 2025-02-27 | 525.20 | 525.20 | 525.20 | 525.20 | +0.099% | 119 | +18.932% |
| 2025-02-25 | 521.15 | 524.68 | 521.15 | 524.68 | +0.535% | 211 | +19.049% |
| 2025-02-24 | 519.43 | 521.89 | 519.43 | 521.89 | -0.031% | 112 | +19.687% |
| 2025-02-21 | 522.05 | 522.05 | 522.05 | 522.05 | -1.280% | 57 | +19.650% |
| 2025-02-20 | 528.48 | 528.90 | 527.75 | 528.82 | -1.003% | 453 | +18.119% |
| 2025-02-19 | 534.17 | 534.17 | 534.17 | 534.17 | +0.266% | 1 | +16.934% |
| 2025-02-18 | 533.00 | 533.00 | 532.76 | 532.76 | +0.802% | 197 | +17.245% |
| 2025-02-12 | 530.59 | 530.59 | 528.51 | 528.52 | -0.838% | 596 | +18.185% |
| 2025-02-10 | 532.99 | 532.99 | 532.99 | 532.99 | -0.103% | 30 | +17.195% |
| 2025-02-07 | 537.42 | 537.42 | 533.53 | 533.53 | +0.053% | 100 | +17.075% |
| 2025-02-05 | 535.00 | 535.00 | 533.25 | 533.25 | +0.142% | 332 | +17.137% |
| 2025-02-04 | 532.50 | 532.50 | 532.50 | 532.50 | +1.043% | 99 | +17.303% |
| 2025-02-03 | 527.00 | 527.00 | 527.00 | 527.00 | -2.279% | 14 | +18.526% |
| 2025-01-30 | 539.29 | 539.29 | 539.29 | 539.29 | +0.304% | 15 | +15.825% |
| 2025-01-29 | 537.66 | 537.66 | 537.66 | 537.66 | -0.073% | 27 | +16.176% |
| 2025-01-28 | 536.10 | 538.05 | 536.10 | 538.05 | +0.722% | 326 | +16.092% |
| 2025-01-27 | 534.19 | 534.19 | 534.19 | 534.19 | -0.085% | 57 | +16.930% |
| 2025-01-23 | 530.26 | 534.65 | 530.26 | 534.65 | +1.335% | 180 | +16.831% |
| 2025-01-22 | 527.60 | 527.60 | 527.60 | 527.60 | +1.236% | 40 | +18.391% |
| 2025-01-17 | 521.54 | 521.54 | 521.16 | 521.16 | +0.775% | 321 | +19.854% |
| 2025-01-16 | 517.15 | 517.15 | 517.15 | 517.15 | +0.943% | 187 | +20.783% |
| 2025-01-15 | 512.32 | 512.32 | 512.32 | 512.32 | +0.364% | 72 | +21.922% |
| 2025-01-14 | 510.46 | 510.46 | 510.46 | 510.46 | +1.188% | 29 | +22.365% |
| 2025-01-13 | 504.47 | 504.47 | 504.47 | 504.47 | -1.325% | 48 | +23.819% |
| 2025-01-07 | 511.96 | 511.96 | 511.25 | 511.25 | -0.309% | 2,266 | +22.179% |
| 2025-01-03 | 513.47 | 513.47 | 512.83 | 512.83 | +0.513% | 45 | +21.801% |
| 2025-01-02 | 510.21 | 510.21 | 510.21 | 510.21 | +0.604% | 370 | +22.425% |
| 2024-12-30 | 507.15 | 507.15 | 507.15 | 507.15 | -2.658% | 50 | +23.164% |
| 2024-12-26 | 521.00 | 521.00 | 521.00 | 521.00 | +1.130% | 21 | +19.891% |
| 2024-12-24 | 515.18 | 515.18 | 515.18 | 515.18 | +1.211% | 95 | +21.245% |
| 2024-12-19 | 509.01 | 509.01 | 509.01 | 509.01 | -2.300% | 37 | +22.714% |
| 2024-12-17 | 520.91 | 521.51 | 519.68 | 521.00 | -0.715% | 2,459 | +19.891% |
| 2024-12-16 | 526.00 | 526.00 | 524.75 | 524.75 | -0.616% | 384 | +19.034% |
| 2024-12-12 | 528.00 | 528.00 | 528.00 | 528.00 | -1.034% | 5 | +18.301% |
| 2024-12-10 | 533.52 | 533.52 | 533.52 | 533.52 | -0.175% | 56 | +17.077% |
| 2024-12-09 | 534.87 | 534.87 | 534.46 | 534.46 | -0.889% | 90 | +16.872% |
| 2024-12-05 | 539.25 | 539.25 | 539.25 | 539.25 | -0.001% | 4 | +15.834% |
| 2024-12-04 | 539.25 | 539.25 | 539.25 | 539.25 | +0.207% | 27 | +15.833% |
| 2024-12-02 | 537.92 | 538.14 | 537.92 | 538.14 | +3.423% | 80 | +16.073% |
| 2024-11-20 | 518.76 | 520.33 | 518.76 | 520.33 | -0.141% | 66 | +20.046% |
| 2024-11-18 | 521.06 | 521.06 | 521.06 | 521.06 | +0.328% | 96 | +19.877% |
| 2024-11-15 | 519.36 | 519.36 | 519.36 | 519.36 | -1.082% | 40 | +20.270% |
| 2024-11-14 | 525.36 | 525.36 | 525.04 | 525.04 | -0.013% | 341 | +18.969% |
| 2024-11-12 | 525.11 | 525.11 | 525.11 | 525.11 | -1.012% | 50 | +18.953% |
| 2024-11-11 | 529.62 | 530.48 | 529.62 | 530.48 | +1.099% | 269 | +17.748% |
| 2024-11-08 | 524.71 | 524.71 | 524.71 | 524.71 | +1.031% | 92 | +19.043% |
| 2024-11-06 | 519.36 | 519.36 | 519.36 | 519.36 | +0.935% | 880 | +20.270% |
| 2024-10-22 | 514.55 | 514.55 | 514.55 | 514.55 | -0.403% | 15 | +21.394% |
| 2024-10-17 | 516.63 | 516.63 | 516.63 | 516.63 | +0.980% | 137 | +20.905% |
| 2024-10-14 | 512.84 | 512.84 | 511.62 | 511.62 | -0.235% | 343 | +22.090% |
| 2024-10-11 | 512.82 | 512.82 | 512.82 | 512.82 | +3.427% | 10 | +21.803% |
| 2024-09-16 | 495.87 | 495.87 | 495.83 | 495.83 | +1.079% | 141 | +25.978% |
| 2024-08-30 | 493.86 | 493.86 | 490.53 | 490.53 | +1.817% | 455 | +27.337% |
| 2024-08-15 | 481.78 | 481.78 | 481.78 | 481.78 | +5.252% | 50 | +29.651% |
| 2024-08-05 | 457.74 | 457.74 | 457.74 | 457.74 | -7.527% | 79 | +36.460% |
| 2024-07-30 | 495.00 | 495.00 | 495.00 | 495.00 | +2.697% | 3 | +26.188% |
| 2024-07-29 | 482.00 | 482.00 | 482.00 | 482.00 | +0.847% | 324 | +29.592% |
| 2024-07-24 | 477.95 | 477.95 | 477.95 | 477.95 | +0.095% | 42 | +30.689% |
| 2024-07-12 | 477.50 | 477.50 | 477.50 | 477.50 | +1.982% | 5,754 | +30.813% |
| 2024-07-08 | 468.22 | 468.22 | 468.22 | 468.22 | +0.132% | 130 | +33.406% |
| 2024-06-24 | 467.60 | 467.60 | 467.60 | 467.60 | +0.107% | 154 | +33.583% |
| 2024-06-20 | 467.10 | 467.10 | 467.10 | 467.10 | +2.206% | 20 | +33.725% |
| 2024-05-29 | 458.15 | 458.15 | 457.02 | 457.02 | -1.881% | 166 | +36.676% |
| 2024-05-24 | 465.78 | 465.78 | 465.78 | 465.78 | -1.630% | 70 | +34.105% |
| 2024-05-22 | 473.50 | 473.50 | 473.50 | 473.50 | +0.341% | 232 | +31.919% |
| 2024-05-21 | 473.44 | 473.44 | 471.89 | 471.89 | -0.961% | 371 | +32.369% |
| 2024-05-20 | 476.47 | 476.47 | 476.47 | 476.47 | +0.611% | 2 | +31.097% |
| 2024-05-17 | 473.55 | 473.60 | 473.55 | 473.57 | +0.488% | 27 | +31.898% |
| 2024-05-15 | 471.27 | 471.27 | 471.27 | 471.27 | +0.359% | 157 | +32.542% |
| 2024-05-13 | 469.59 | 469.59 | 469.59 | 469.59 | +0.682% | 1 | +33.018% |
| 2024-05-09 | 466.40 | 466.40 | 466.40 | 466.40 | +0.345% | 2 | +33.925% |
| 2024-05-08 | 461.93 | 464.80 | 461.93 | 464.80 | +0.864% | 191 | +34.388% |
| 2024-05-03 | 459.34 | 460.82 | 457.32 | 460.82 | +1.545% | 1,113 | +35.548% |
| 2024-04-30 | 453.23 | 453.81 | 453.23 | 453.81 | -0.174% | 453 | +37.643% |
| 2024-04-23 | 454.96 | 454.96 | 454.60 | 454.60 | +0.765% | 139 | +37.404% |
| 2024-04-22 | 451.14 | 451.14 | 451.14 | 451.14 | -0.149% | 361 | +38.455% |
| 2024-04-19 | 449.97 | 451.82 | 449.97 | 451.82 | +0.538% | 2,468 | +38.249% |
| 2024-04-16 | 449.40 | 449.40 | 449.40 | 449.40 | -0.830% | 233 | +38.992% |
| 2024-04-10 | 453.16 | 453.16 | 453.16 | 453.16 | -1.214% | 389 | +37.838% |
| 2024-04-09 | 460.92 | 460.92 | 458.36 | 458.73 | -0.639% | 2,269 | +36.166% |
| 2024-04-08 | 461.77 | 461.77 | 461.68 | 461.68 | -0.676% | 105 | +35.295% |
| 2024-04-04 | 464.82 | 464.82 | 464.82 | 464.82 | -1.461% | 63 | +34.380% |
| 2024-03-27 | 470.67 | 471.72 | 470.67 | 471.72 | +0.644% | 284 | +32.417% |
| 2024-03-26 | 468.70 | 468.70 | 468.70 | 468.70 | -1.028% | 73 | +33.270% |
| 2024-03-21 | 473.86 | 473.86 | 473.57 | 473.57 | +2.326% | 640 | +31.900% |
| 2024-03-20 | 462.80 | 462.80 | 462.80 | 462.80 | +0.523% | 10 | +34.968% |
| 2024-03-18 | 460.39 | 460.39 | 460.39 | 460.39 | -0.749% | 45 | +35.673% |
| 2024-03-14 | 463.87 | 463.87 | 463.87 | 463.87 | -0.342% | 10 | +34.657% |
| 2024-03-13 | 465.46 | 465.46 | 465.46 | 465.46 | +1.310% | 11 | +34.197% |
| 2024-03-11 | 460.00 | 460.00 | 459.44 | 459.44 | -0.453% | 106 | +35.955% |
| 2024-03-08 | 461.53 | 461.53 | 461.53 | 461.53 | +0.741% | 104 | +35.339% |
| 2024-03-07 | 458.14 | 458.14 | 458.14 | 458.14 | -0.229% | 58 | +36.342% |
| 2024-03-06 | 458.55 | 459.19 | 458.55 | 459.19 | -0.335% | 280 | +36.030% |
| 2024-03-04 | 460.73 | 460.73 | 460.73 | 460.73 | -0.960% | 24 | +35.575% |
| 2024-02-23 | 465.19 | 465.19 | 465.19 | 465.19 | +1.342% | 361 | +34.274% |
| 2024-02-22 | 460.77 | 460.77 | 459.03 | 459.03 | +0.329% | 79 | +36.075% |
| 2024-02-21 | 457.53 | 457.53 | 457.53 | 457.53 | +0.105% | 109 | +36.524% |
| 2024-02-15 | 457.04 | 457.04 | 457.04 | 457.04 | +0.479% | 11 | +36.668% |
| 2024-02-13 | 452.67 | 454.86 | 452.67 | 454.86 | -0.435% | 356 | +37.323% |
| 2024-02-09 | 456.85 | 456.85 | 456.85 | 456.85 | +0.170% | 229 | +36.726% |
| 2024-02-07 | 457.52 | 459.49 | 456.07 | 456.07 | +0.071% | 7,227 | +36.959% |
| 2024-02-06 | 455.75 | 455.75 | 455.75 | 455.75 | +0.011% | 120 | +37.056% |
| 2024-02-05 | 455.70 | 455.70 | 455.70 | 455.70 | +0.183% | 54 | +37.072% |
| 2024-02-02 | 454.87 | 454.87 | 454.87 | 454.87 | -0.285% | 120 | +37.322% |
| 2024-01-31 | 456.17 | 456.17 | 456.17 | 456.17 | +0.880% | 44 | +36.931% |
| 2024-01-29 | 452.19 | 452.19 | 452.19 | 452.19 | +0.233% | 212 | +38.136% |
| 2024-01-26 | 451.13 | 451.13 | 451.13 | 451.13 | +0.419% | 223 | +38.458% |
| 2024-01-25 | 447.58 | 449.25 | 447.58 | 449.25 | +0.117% | 480 | +39.039% |
| 2024-01-24 | 448.73 | 448.73 | 448.73 | 448.73 | -0.179% | 194 | +39.201% |
| 2024-01-23 | 449.80 | 449.80 | 449.53 | 449.53 | +1.713% | 56 | +38.952% |
| 2024-01-17 | 441.96 | 441.96 | 441.96 | 441.96 | -0.321% | 133 | +41.332% |
| 2024-01-16 | 442.98 | 443.38 | 442.98 | 443.38 | -0.026% | 89 | +40.879% |
| 2024-01-11 | 443.50 | 443.50 | 443.50 | 443.50 | -0.355% | 108 | +40.842% |
| 2024-01-09 | 445.08 | 445.08 | 445.08 | 445.08 | +0.886% | 113 | +40.341% |
| 2024-01-08 | 441.36 | 441.36 | 441.17 | 441.17 | -0.592% | 220 | +41.585% |
| 2024-01-03 | 443.80 | 443.80 | 443.80 | 443.80 | -0.219% | 12 | +40.746% |
| 2024-01-02 | 444.77 | 444.77 | 444.77 | 444.77 | -0.280% | 212 | +40.439% |
| 2023-12-28 | 446.02 | 446.02 | 446.02 | 446.02 | -0.124% | 4 | +40.045% |
| 2023-12-27 | 446.58 | 446.58 | 446.58 | 446.58 | +0.507% | 110 | +39.871% |
| 2023-12-26 | 444.33 | 444.33 | 444.33 | 444.33 | +0.209% | 49 | +40.580% |
| 2023-12-22 | 441.18 | 443.40 | 441.18 | 443.40 | +1.264% | 143 | +40.873% |
| 2023-12-21 | 437.87 | 437.87 | 437.87 | 437.87 | -0.909% | 111 | +42.653% |
| 2023-12-19 | 442.42 | 442.42 | 441.88 | 441.88 | +0.067% | 34 | +41.356% |
| 2023-12-14 | 441.59 | 441.59 | 441.59 | 441.59 | +2.219% | 65 | +41.452% |
| 2023-12-13 | 432.00 | 432.00 | 432.00 | 432.00 | +0.052% | 18 | +44.591% |
| 2023-12-12 | 431.78 | 431.78 | 431.78 | 431.78 | +0.056% | 11 | +44.666% |
| 2023-12-11 | 431.63 | 431.63 | 430.50 | 431.53 | +0.754% | 6,973 | +44.748% |
| 2023-12-08 | 428.30 | 428.30 | 428.30 | 428.30 | +0.051% | 116 | +45.838% |
| 2023-12-06 | 428.09 | 428.09 | 428.09 | 428.09 | -0.262% | 510 | +45.913% |
| 2023-12-05 | 426.22 | 429.21 | 426.22 | 429.21 | +0.343% | 1,218 | +45.530% |
| 2023-12-04 | 427.74 | 427.74 | 427.74 | 427.74 | +2.425% | 29 | +46.030% |
| 2023-11-29 | 417.72 | 417.72 | 417.62 | 417.62 | +0.234% | 469 | +49.571% |
| 2023-11-27 | 416.64 | 416.64 | 416.64 | 416.64 | +0.624% | 402 | +49.921% |
| 2023-11-21 | 414.08 | 414.08 | 414.06 | 414.06 | +0.794% | 85 | +50.857% |
| 2023-11-17 | 410.80 | 410.80 | 410.80 | 410.80 | -0.867% | 259 | +52.054% |
| 2023-11-15 | 412.03 | 414.39 | 412.03 | 414.39 | +2.956% | 117 | +50.736% |
| 2023-11-09 | 402.49 | 402.49 | 402.49 | 402.49 | +0.287% | 121 | +55.192% |
| 2023-11-08 | 401.34 | 401.34 | 401.34 | 401.34 | +0.095% | 192 | +55.637% |
| 2023-11-06 | 400.96 | 400.96 | 400.96 | 400.96 | -0.535% | 82 | +55.784% |
| 2023-11-03 | 403.12 | 403.12 | 403.12 | 403.12 | +1.901% | 112 | +54.951% |
| 2023-11-02 | 395.60 | 395.60 | 395.60 | 395.60 | 0.000% | 208 | +57.896% |