IHSFF
ISHARES $ TIPS UCIT ETF
stockOTCETF
EODOct 2, 2026
248.70USD-0.230%(-0.57)2,986
IHSFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 251.18 | 251.18 | 248.70 | 248.70 | -0.230% | 2,986 | 0.000% |
| 2026-10-01 | 248.53 | 250.28 | 248.53 | 249.27 | +0.286% | 8,120 | -0.230% |
| 2026-09-30 | 249.53 | 250.18 | 248.37 | 248.56 | -0.065% | 4,631 | +0.055% |
| 2026-09-29 | 249.35 | 250.46 | 248.72 | 248.72 | -0.070% | 4,318 | -0.009% |
| 2026-09-28 | 250.18 | 250.66 | 248.85 | 248.89 | -0.396% | 20,416 | -0.080% |
| 2026-09-25 | 250.15 | 251.51 | 249.88 | 249.88 | +0.108% | 1,487 | -0.475% |
| 2026-09-24 | 251.40 | 251.40 | 249.61 | 249.61 | -0.570% | 470 | -0.368% |
| 2026-09-23 | 252.38 | 252.48 | 251.05 | 251.05 | -0.628% | 2,609 | -0.936% |
| 2026-09-22 | 253.73 | 254.06 | 252.63 | 252.63 | -0.649% | 2,924 | -1.558% |
| 2026-09-21 | 252.87 | 254.28 | 252.72 | 254.28 | +0.657% | 10,976 | -2.197% |
| 2026-09-18 | 253.03 | 253.08 | 252.62 | 252.62 | -0.064% | 141 | -1.555% |
| 2026-09-17 | 253.68 | 253.68 | 252.79 | 252.79 | +0.247% | 518 | -1.618% |
| 2026-09-16 | 253.72 | 255.00 | 252.16 | 252.16 | -0.327% | 1,056 | -1.375% |
| 2026-09-15 | 253.78 | 253.85 | 252.99 | 252.99 | -0.143% | 641 | -1.698% |
| 2026-09-14 | 253.82 | 254.48 | 253.35 | 253.35 | +0.077% | 735 | -1.839% |
| 2026-09-11 | 254.85 | 254.85 | 253.16 | 253.16 | -0.547% | 628 | -1.763% |
| 2026-09-10 | 255.70 | 255.70 | 254.55 | 254.55 | -1.008% | 2,624 | -2.300% |
| 2026-09-09 | 256.88 | 257.17 | 255.45 | 257.14 | +0.378% | 2,242 | -3.286% |
| 2026-09-08 | 257.03 | 257.78 | 256.18 | 256.18 | +0.265% | 88 | -2.920% |
| 2026-09-04 | 256.32 | 256.83 | 255.40 | 255.50 | -0.253% | 1,198 | -2.663% |
| 2026-09-03 | 256.87 | 257.38 | 256.15 | 256.15 | +0.262% | 413 | -2.909% |
| 2026-09-02 | 256.48 | 257.05 | 255.45 | 255.48 | +0.077% | 1,084 | -2.655% |
| 2026-09-01 | 256.33 | 256.43 | 255.28 | 255.28 | -0.359% | 1,516 | -2.581% |
| 2026-08-31 | 257.31 | 257.31 | 255.36 | 256.20 | +0.157% | 1,131 | -2.930% |
| 2026-08-28 | 256.97 | 257.52 | 255.80 | 255.80 | -0.488% | 643 | -2.778% |
| 2026-08-27 | 258.13 | 258.73 | 257.06 | 257.06 | -0.054% | 217 | -3.252% |
| 2026-08-26 | 257.83 | 257.93 | 257.20 | 257.20 | -0.042% | 46 | -3.305% |
| 2026-08-25 | 257.88 | 259.01 | 257.30 | 257.30 | +0.330% | 11,926 | -3.345% |
| 2026-08-24 | 257.48 | 258.39 | 256.46 | 256.46 | +0.134% | 2,866 | -3.026% |
| 2026-08-21 | 257.53 | 257.88 | 256.11 | 256.11 | -0.201% | 1,132 | -2.896% |
| 2026-08-20 | 257.13 | 258.26 | 256.56 | 256.63 | -0.698% | 692 | -3.091% |
| 2026-08-19 | 257.98 | 258.43 | 256.78 | 258.43 | +1.071% | 603 | -3.767% |
| 2026-08-18 | 256.48 | 257.17 | 255.52 | 255.69 | +0.226% | 142 | -2.736% |
| 2026-08-17 | 256.78 | 257.05 | 255.12 | 255.12 | -0.199% | 541 | -2.517% |
| 2026-08-14 | 257.23 | 257.23 | 255.50 | 255.62 | -0.228% | 2,408 | -2.710% |
| 2026-08-13 | 257.40 | 257.40 | 256.21 | 256.21 | +0.281% | 1,577 | -2.932% |
| 2026-08-12 | 256.98 | 257.42 | 255.49 | 255.49 | +0.027% | 9,537 | -2.660% |
| 2026-08-11 | 256.43 | 257.16 | 255.42 | 255.42 | -0.014% | 686 | -2.634% |
| 2026-08-10 | 256.63 | 256.63 | 255.43 | 255.46 | -0.181% | 2,037 | -2.648% |
| 2026-08-07 | 256.98 | 257.55 | 255.76 | 255.92 | +0.172% | 1,183 | -2.824% |
| 2026-08-06 | 256.63 | 256.63 | 255.48 | 255.48 | -0.106% | 566 | -2.657% |
| 2026-08-05 | 256.98 | 257.25 | 255.59 | 255.75 | -0.011% | 201 | -2.760% |
| 2026-08-04 | 256.47 | 257.63 | 255.78 | 255.78 | +0.155% | 4,026 | -2.770% |
| 2026-08-03 | 256.53 | 256.53 | 255.36 | 255.39 | +0.039% | 11,292 | -2.620% |
| 2026-07-31 | 255.93 | 255.93 | 254.84 | 255.29 | -0.086% | 53 | -2.583% |
| 2026-07-30 | 256.80 | 256.88 | 255.51 | 255.51 | +0.148% | 197 | -2.667% |
| 2026-07-29 | 256.48 | 256.48 | 255.13 | 255.13 | -0.100% | 2,421 | -2.523% |
| 2026-07-28 | 256.03 | 256.18 | 255.39 | 255.39 | +0.154% | 1,436 | -2.621% |
| 2026-07-27 | 256.00 | 256.68 | 254.97 | 254.99 | -0.081% | 1,738 | -2.470% |
| 2026-07-24 | 256.58 | 256.58 | 255.20 | 255.20 | +0.035% | 4,234 | -2.549% |
| 2026-07-23 | 255.87 | 256.97 | 255.11 | 255.11 | -0.255% | 19,935 | -2.515% |
| 2026-07-22 | 257.08 | 257.08 | 255.76 | 255.76 | -0.089% | 961 | -2.763% |
| 2026-07-21 | 257.10 | 257.82 | 255.99 | 255.99 | -0.154% | 1,570 | -2.850% |
| 2026-07-20 | 257.58 | 257.63 | 256.34 | 256.39 | -0.164% | 1,042 | -2.999% |
| 2026-07-17 | 257.67 | 258.08 | 256.81 | 256.81 | +0.213% | 2,307 | -3.158% |
| 2026-07-16 | 257.20 | 258.17 | 256.26 | 256.26 | -0.056% | 891 | -2.952% |
| 2026-07-15 | 257.58 | 257.58 | 256.40 | 256.40 | +0.001% | 155 | -3.006% |
| 2026-07-14 | 256.67 | 257.38 | 256.40 | 256.40 | +0.096% | 2,827 | -3.005% |
| 2026-07-13 | 257.28 | 257.68 | 256.01 | 256.15 | -0.163% | 13,804 | -2.912% |
| 2026-07-10 | 257.12 | 258.18 | 256.57 | 256.57 | -0.079% | 519 | -3.070% |
| 2026-07-09 | 257.83 | 257.83 | 256.78 | 256.78 | +0.101% | 1,028 | -3.147% |
| 2026-07-08 | 256.87 | 258.12 | 256.52 | 256.52 | -0.170% | 269 | -3.049% |
| 2026-07-07 | 258.18 | 258.18 | 256.95 | 256.95 | -0.080% | 3,567 | -3.214% |
| 2026-07-06 | 258.02 | 258.60 | 256.95 | 257.16 | +0.085% | 482 | -3.292% |
| 2026-07-02 | 258.18 | 259.03 | 256.94 | 256.94 | -0.020% | 3,313 | -3.210% |
| 2026-07-01 | 257.62 | 259.08 | 256.99 | 256.99 | -0.957% | 19,344 | -3.229% |
| 2026-06-30 | 259.15 | 259.48 | 259.15 | 259.48 | +0.292% | 817 | -4.155% |
| 2026-06-29 | 258.80 | 258.80 | 258.72 | 258.72 | +0.390% | 640 | -3.875% |
| 2026-06-26 | 258.07 | 259.35 | 257.72 | 257.72 | +0.011% | 9,759 | -3.500% |
| 2026-06-25 | 258.93 | 258.93 | 257.69 | 257.69 | -0.341% | 886 | -3.490% |
| 2026-06-24 | 257.46 | 258.57 | 256.80 | 258.57 | +0.957% | 9,602 | -3.819% |
| 2026-06-23 | 257.10 | 258.03 | 256.12 | 256.12 | -0.153% | 5,248 | -2.898% |
| 2026-06-22 | 257.22 | 257.78 | 256.51 | 256.51 | -0.248% | 860 | -3.046% |
| 2026-06-18 | 257.70 | 259.09 | 257.15 | 257.15 | -0.067% | 731 | -3.286% |
| 2026-06-17 | 259.28 | 259.83 | 257.32 | 257.32 | -0.327% | 621 | -3.352% |
| 2026-06-16 | 258.90 | 259.80 | 258.16 | 258.16 | -0.546% | 1,481 | -3.668% |
| 2026-06-15 | 259.08 | 259.58 | 258.52 | 259.58 | +0.824% | 34 | -4.193% |
| 2026-06-12 | 258.30 | 258.30 | 257.46 | 257.46 | -0.114% | 5,217 | -3.404% |
| 2026-06-11 | 258.28 | 258.70 | 257.75 | 257.75 | +0.320% | 2,473 | -3.515% |
| 2026-06-10 | 258.20 | 259.13 | 256.93 | 256.93 | +0.009% | 721 | -3.206% |
| 2026-06-09 | 257.75 | 257.75 | 256.91 | 256.91 | -0.510% | 209 | -3.197% |
| 2026-06-08 | 258.33 | 258.33 | 256.53 | 258.23 | +0.473% | 284 | -3.691% |
| 2026-06-05 | 258.00 | 258.13 | 257.01 | 257.01 | -0.391% | 3,343 | -3.235% |
| 2026-06-04 | 258.77 | 259.23 | 257.93 | 258.02 | +0.030% | 2,698 | -3.614% |
| 2026-06-03 | 259.01 | 259.01 | 257.94 | 257.94 | -0.303% | 1,765 | -3.585% |
| 2026-06-02 | 259.90 | 260.61 | 258.62 | 258.73 | +0.162% | 2,289 | -3.878% |
| 2026-06-01 | 259.29 | 259.29 | 258.31 | 258.31 | -0.017% | 11,229 | -3.722% |
| 2026-05-29 | 259.20 | 259.48 | 258.36 | 258.36 | -0.512% | 375 | -3.739% |
| 2026-05-28 | 259.25 | 259.68 | 259.25 | 259.68 | +0.708% | 305 | -4.232% |
| 2026-05-27 | 257.72 | 259.57 | 257.72 | 257.86 | +0.213% | 530 | -3.554% |
| 2026-05-26 | 257.67 | 258.81 | 257.31 | 257.31 | +0.405% | 392 | -3.349% |
| 2026-05-22 | 256.89 | 256.93 | 256.27 | 256.27 | -0.016% | 855 | -2.958% |
| 2026-05-21 | 257.03 | 257.05 | 256.32 | 256.32 | +0.187% | 1,284 | -2.973% |
| 2026-05-20 | 256.75 | 257.48 | 255.84 | 255.84 | +0.063% | 837 | -2.792% |
| 2026-05-19 | 256.42 | 256.80 | 255.68 | 255.68 | -0.354% | 3,933 | -2.730% |
| 2026-05-18 | 257.70 | 258.54 | 256.58 | 256.58 | +0.016% | 2,053 | -3.075% |
| 2026-05-15 | 257.32 | 257.70 | 256.54 | 256.54 | -1.064% | 555 | -3.059% |
| 2026-05-14 | 259.53 | 259.75 | 257.62 | 259.30 | -0.199% | 5,606 | -4.091% |
| 2026-05-13 | 259.15 | 259.82 | 258.09 | 259.82 | +0.814% | 832 | -4.282% |
| 2026-05-12 | 259.05 | 259.20 | 257.72 | 257.72 | -0.243% | 218 | -3.503% |
| 2026-05-11 | 259.53 | 260.09 | 258.35 | 258.35 | -0.274% | 200 | -3.738% |
| 2026-05-08 | 259.85 | 260.73 | 258.97 | 259.06 | +0.391% | 325 | -4.002% |
| 2026-05-07 | 259.20 | 259.63 | 258.05 | 258.05 | -0.010% | 768 | -3.626% |
| 2026-05-06 | 258.72 | 259.84 | 258.08 | 258.08 | +0.160% | 385 | -3.636% |
| 2026-05-05 | 258.62 | 259.73 | 257.67 | 257.67 | -0.897% | 576 | -3.482% |
| 2026-05-04 | 260.24 | 260.31 | 258.18 | 260.00 | -0.178% | 2,049 | -4.348% |
| 2026-05-01 | 259.22 | 260.51 | 258.75 | 260.46 | +1.043% | 920 | -4.518% |
| 2026-04-30 | 258.55 | 258.55 | 257.45 | 257.78 | -0.330% | 479 | -3.522% |
| 2026-04-29 | 258.83 | 258.83 | 258.62 | 258.63 | +0.270% | 1,715 | -3.841% |
| 2026-04-28 | 258.47 | 259.50 | 257.93 | 257.93 | -0.105% | 1,152 | -3.581% |
| 2026-04-27 | 258.23 | 260.01 | 258.20 | 258.20 | -0.142% | 113 | -3.682% |
| 2026-04-24 | 259.33 | 259.33 | 258.45 | 258.57 | -0.139% | 1,107 | -3.819% |
| 2026-04-23 | 258.64 | 258.93 | 258.64 | 258.93 | +0.313% | 481 | -3.952% |
| 2026-04-22 | 258.83 | 258.83 | 258.12 | 258.12 | +0.416% | 183 | -3.652% |
| 2026-04-21 | 258.48 | 258.95 | 257.05 | 257.05 | -0.298% | 1,252 | -3.251% |
| 2026-04-20 | 258.83 | 259.75 | 257.82 | 257.82 | +0.013% | 1,038 | -3.539% |
| 2026-04-17 | 259.03 | 259.67 | 257.79 | 257.79 | +0.411% | 1,884 | -3.526% |
| 2026-04-16 | 258.78 | 258.78 | 256.73 | 256.73 | -0.232% | 2,361 | -3.130% |
| 2026-04-15 | 258.73 | 259.00 | 257.33 | 257.33 | -0.119% | 1,193 | -3.354% |
| 2026-04-14 | 258.33 | 259.05 | 257.63 | 257.63 | +0.711% | 2,195 | -3.469% |
| 2026-04-13 | 258.36 | 258.71 | 255.38 | 255.81 | -0.160% | 1,255 | -2.783% |
| 2026-04-10 | 257.43 | 257.48 | 256.18 | 256.22 | -0.048% | 4,123 | -2.938% |
| 2026-04-09 | 257.00 | 257.13 | 256.21 | 256.35 | -0.756% | 6,444 | -2.985% |
| 2026-04-08 | 257.48 | 258.30 | 256.40 | 258.30 | +0.926% | 5,876 | -3.719% |
| 2026-04-07 | 256.22 | 258.40 | 255.47 | 255.93 | +0.654% | 1,518 | -2.828% |
| 2026-04-06 | 254.06 | 256.88 | 254.06 | 254.27 | -0.977% | 731 | -2.192% |
| 2026-04-02 | 255.82 | 257.08 | 255.82 | 256.78 | +0.733% | 1,136 | -3.148% |
| 2026-04-01 | 256.28 | 256.75 | 254.91 | 254.91 | -0.195% | 6,496 | -2.437% |
| 2026-03-31 | 256.38 | 256.38 | 255.38 | 255.41 | +0.234% | 1,455 | -2.627% |
| 2026-03-30 | 255.93 | 256.79 | 254.81 | 254.81 | +0.676% | 352 | -2.399% |
| 2026-03-27 | 254.33 | 254.33 | 253.10 | 253.10 | -0.178% | 2,141 | -1.740% |
| 2026-03-26 | 255.58 | 255.87 | 253.55 | 253.55 | -0.326% | 629 | -1.915% |
| 2026-03-25 | 255.58 | 256.07 | 254.38 | 254.38 | +0.333% | 1,497 | -2.235% |
| 2026-03-24 | 254.57 | 255.23 | 253.54 | 253.54 | -1.671% | 709 | -1.909% |
| 2026-03-23 | 255.73 | 257.84 | 255.73 | 257.84 | +1.654% | 803 | -3.548% |
| 2026-03-20 | 256.25 | 256.25 | 253.65 | 253.65 | -1.167% | 49 | -1.953% |
| 2026-03-19 | 256.39 | 258.99 | 256.39 | 256.64 | -0.611% | 97 | -3.097% |
| 2026-03-18 | 258.17 | 258.83 | 258.17 | 258.22 | -0.328% | 1,349 | -3.689% |
| 2026-03-17 | 258.10 | 259.07 | 257.28 | 259.07 | +1.027% | 802 | -4.005% |
| 2026-03-16 | 257.02 | 258.23 | 256.44 | 256.44 | +0.486% | 350 | -3.019% |
| 2026-03-13 | 256.80 | 257.48 | 255.20 | 255.20 | -0.932% | 35 | -2.548% |
| 2026-03-12 | 257.57 | 257.60 | 257.57 | 257.60 | +0.329% | 92 | -3.457% |
| 2026-03-11 | 257.37 | 258.13 | 256.75 | 256.75 | +0.277% | 1,784 | -3.139% |
| 2026-03-10 | 258.45 | 258.78 | 256.05 | 256.05 | -0.780% | 2,362 | -2.871% |
| 2026-03-09 | 258.00 | 258.73 | 258.00 | 258.06 | +0.266% | 2,401 | -3.629% |
| 2026-03-06 | 258.48 | 259.79 | 257.38 | 257.38 | +0.090% | 626 | -3.373% |
| 2026-03-05 | 257.83 | 258.16 | 256.80 | 257.14 | -0.030% | 2,218 | -3.285% |
| 2026-03-04 | 258.68 | 258.72 | 257.22 | 257.22 | -0.226% | 4,663 | -3.315% |
| 2026-03-03 | 258.38 | 258.55 | 257.77 | 257.80 | -0.103% | 308 | -3.533% |
| 2026-03-02 | 259.10 | 259.10 | 257.58 | 258.07 | -0.129% | 8,160 | -3.633% |
| 2026-02-27 | 259.32 | 260.05 | 258.40 | 258.40 | -0.587% | 1,437 | -3.757% |
| 2026-02-26 | 259.13 | 259.93 | 258.90 | 259.93 | +1.089% | 1,357 | -4.321% |
| 2026-02-25 | 258.28 | 258.28 | 257.13 | 257.13 | -0.477% | 377 | -3.279% |
| 2026-02-24 | 258.09 | 258.36 | 258.09 | 258.36 | +0.312% | 914 | -3.741% |
| 2026-02-23 | 257.87 | 258.43 | 257.56 | 257.56 | -0.045% | 1,686 | -3.440% |
| 2026-02-20 | 257.75 | 257.75 | 257.67 | 257.67 | +0.238% | 123 | -3.483% |
| 2026-02-19 | 258.28 | 258.28 | 257.06 | 257.06 | +0.113% | 626 | -3.253% |
| 2026-02-18 | 258.21 | 258.21 | 256.77 | 256.77 | -0.554% | 2,576 | -3.144% |
| 2026-02-17 | 258.33 | 258.33 | 258.20 | 258.20 | +0.235% | 214 | -3.681% |
| 2026-02-13 | 258.46 | 258.46 | 257.59 | 257.59 | +0.315% | 132 | -3.455% |
| 2026-02-12 | 257.55 | 258.16 | 256.79 | 256.79 | -0.238% | 8,034 | -3.151% |
| 2026-02-11 | 257.23 | 257.40 | 257.00 | 257.40 | -0.128% | 1,517 | -3.382% |
| 2026-02-10 | 257.58 | 257.73 | 257.55 | 257.73 | +0.825% | 1,210 | -3.505% |
| 2026-02-09 | 256.50 | 256.98 | 255.62 | 255.62 | -0.731% | 1,996 | -2.709% |
| 2026-02-06 | 255.97 | 257.50 | 255.53 | 257.50 | +0.738% | 125 | -3.420% |
| 2026-02-05 | 255.87 | 256.15 | 255.62 | 255.62 | +0.377% | 484 | -2.708% |
| 2026-02-04 | 255.65 | 255.92 | 254.66 | 254.66 | -0.498% | 109 | -2.341% |
| 2026-02-03 | 255.78 | 255.93 | 253.99 | 255.93 | +0.667% | 2,476 | -2.827% |
| 2026-02-02 | 255.73 | 255.73 | 254.24 | 254.24 | -0.365% | 2,042 | -2.179% |
| 2026-01-30 | 255.80 | 256.84 | 255.17 | 255.17 | +0.029% | 315 | -2.537% |
| 2026-01-29 | 256.50 | 256.50 | 255.09 | 255.09 | -0.678% | 576 | -2.508% |
| 2026-01-28 | 255.52 | 256.83 | 255.52 | 256.83 | +0.503% | 273 | -3.169% |
| 2026-01-27 | 256.28 | 257.19 | 255.23 | 255.55 | +0.275% | 3,024 | -2.682% |
| 2026-01-26 | 255.98 | 256.99 | 254.85 | 254.85 | +0.153% | 1,212 | -2.415% |
| 2026-01-23 | 255.28 | 256.22 | 254.46 | 254.46 | -0.690% | 2,566 | -2.265% |
| 2026-01-22 | 255.28 | 256.23 | 254.29 | 256.23 | +0.843% | 3,014 | -2.939% |
| 2026-01-21 | 254.70 | 254.80 | 253.75 | 254.08 | -0.494% | 31,842 | -2.120% |
| 2026-01-20 | 254.63 | 255.44 | 254.35 | 255.34 | +0.535% | 1,131 | -2.604% |
| 2026-01-16 | 255.75 | 255.75 | 253.99 | 253.99 | -0.593% | 883 | -2.083% |
| 2026-01-15 | 256.00 | 256.91 | 255.50 | 255.50 | +0.256% | 1,363 | -2.663% |
| 2026-01-14 | 255.62 | 257.22 | 254.85 | 254.85 | -0.644% | 1,916 | -2.414% |
| 2026-01-13 | 256.24 | 256.50 | 256.24 | 256.50 | +0.052% | 1,795 | -3.042% |
| 2026-01-12 | 255.71 | 256.55 | 255.07 | 256.37 | +0.877% | 1,777 | -2.992% |
| 2026-01-09 | 255.61 | 256.36 | 254.14 | 254.14 | -0.517% | 4,370 | -2.142% |
| 2026-01-08 | 255.38 | 255.46 | 255.38 | 255.46 | +0.362% | 31 | -2.648% |
| 2026-01-07 | 256.76 | 256.76 | 254.54 | 254.54 | +0.027% | 81 | -2.295% |
| 2026-01-06 | 255.12 | 255.58 | 254.47 | 254.47 | -0.208% | 3,645 | -2.269% |
| 2026-01-05 | 255.23 | 255.23 | 255.00 | 255.00 | +0.507% | 75 | -2.472% |
| 2026-01-02 | 255.03 | 255.69 | 253.71 | 253.71 | -0.203% | 2,322 | -1.978% |
| 2025-12-31 | 257.11 | 257.11 | 254.23 | 254.23 | +0.053% | 177 | -2.177% |
| 2025-12-30 | 255.20 | 255.43 | 254.10 | 254.10 | -0.078% | 4,666 | -2.126% |
| 2025-12-29 | 255.53 | 255.53 | 254.30 | 254.30 | +0.336% | 1,020 | -2.202% |
| 2025-12-26 | 253.79 | 256.33 | 253.44 | 253.44 | -0.958% | 94 | -1.874% |
| 2025-12-24 | 254.97 | 255.90 | 254.97 | 255.90 | +0.248% | 1,700 | -2.814% |
| 2025-12-23 | 254.56 | 255.26 | 253.95 | 255.26 | +0.610% | 2,116 | -2.573% |
| 2025-12-22 | 254.55 | 254.68 | 253.72 | 253.72 | -0.044% | 517 | -1.979% |
| 2025-12-19 | 255.28 | 255.28 | 253.83 | 253.83 | -0.243% | 4,661 | -2.022% |
| 2025-12-18 | 254.77 | 255.05 | 254.45 | 254.45 | +0.198% | 2,125 | -2.260% |
| 2025-12-17 | 255.13 | 255.53 | 253.83 | 253.94 | +0.182% | 6,089 | -2.067% |
| 2025-12-16 | 254.63 | 254.63 | 253.48 | 253.48 | -0.735% | 1,972 | -1.889% |
| 2025-12-15 | 254.62 | 255.38 | 253.46 | 255.36 | +0.720% | 275 | -2.610% |
| 2025-12-12 | 255.16 | 255.16 | 253.53 | 253.53 | -0.905% | 442 | -1.908% |
| 2025-12-11 | 255.42 | 255.85 | 255.42 | 255.85 | +0.362% | 57 | -2.796% |
| 2025-12-10 | 254.93 | 254.93 | 254.32 | 254.93 | +0.218% | 411 | -2.445% |
| 2025-12-09 | 255.03 | 255.03 | 254.37 | 254.37 | +0.302% | 4,466 | -2.232% |
| 2025-12-08 | 254.87 | 254.87 | 253.61 | 253.61 | -0.282% | 2,380 | -1.936% |
| 2025-12-05 | 255.96 | 255.96 | 254.32 | 254.32 | -0.558% | 140 | -2.213% |
| 2025-12-04 | 255.93 | 255.93 | 255.75 | 255.75 | +0.319% | 16 | -2.758% |
| 2025-12-03 | 256.03 | 256.59 | 254.76 | 254.94 | -0.329% | 833 | -2.448% |
| 2025-12-02 | 255.30 | 255.78 | 255.30 | 255.78 | +0.554% | 267 | -2.769% |
| 2025-12-01 | 255.68 | 255.91 | 254.37 | 254.37 | -0.850% | 4,710 | -2.231% |
| 2025-11-28 | 257.10 | 257.10 | 256.55 | 256.55 | -0.487% | 174 | -3.062% |
| 2025-11-26 | 256.07 | 257.81 | 256.07 | 257.81 | +0.227% | 426 | -3.534% |
| 2025-11-25 | 256.02 | 257.22 | 256.02 | 257.22 | +0.977% | 85 | -3.315% |
| 2025-11-24 | 256.00 | 256.62 | 254.73 | 254.73 | -0.010% | 1,080 | -2.370% |
| 2025-11-21 | 255.37 | 256.37 | 254.76 | 254.76 | -0.434% | 958 | -2.380% |
| 2025-11-20 | 255.55 | 255.87 | 255.55 | 255.87 | +0.713% | 319 | -2.804% |
| 2025-11-19 | 255.30 | 255.30 | 254.04 | 254.06 | -0.126% | 302 | -2.111% |
| 2025-11-18 | 255.65 | 255.65 | 254.38 | 254.38 | -0.535% | 16,214 | -2.235% |
| 2025-11-17 | 255.53 | 255.75 | 255.53 | 255.75 | +0.590% | 1,255 | -2.758% |
| 2025-11-14 | 255.75 | 255.83 | 254.25 | 254.25 | -0.912% | 309 | -2.185% |
| 2025-11-13 | 256.18 | 256.82 | 256.18 | 256.59 | +0.537% | 694 | -3.077% |
| 2025-11-12 | 256.43 | 256.43 | 255.22 | 255.22 | -0.072% | 16 | -2.557% |
| 2025-11-11 | 256.20 | 256.20 | 255.40 | 255.40 | +0.392% | 128 | -2.627% |
| 2025-11-10 | 255.61 | 255.61 | 254.41 | 254.41 | -0.252% | 553 | -2.245% |
| 2025-11-07 | 255.45 | 255.45 | 254.55 | 255.05 | +0.141% | 177 | -2.491% |
| 2025-11-06 | 255.73 | 255.78 | 254.67 | 254.69 | -0.171% | 4,804 | -2.354% |
| 2025-11-05 | 255.09 | 255.13 | 255.09 | 255.13 | +0.169% | 406 | -2.521% |
| 2025-11-04 | 256.03 | 256.08 | 254.70 | 254.70 | -0.043% | 142 | -2.356% |
| 2025-11-03 | 256.03 | 256.03 | 254.81 | 254.81 | -0.064% | 4,030 | -2.398% |
| 2025-10-31 | 255.75 | 257.00 | 254.97 | 254.97 | -0.344% | 5,949 | -2.461% |
| 2025-10-30 | 255.98 | 255.98 | 255.85 | 255.85 | +0.230% | 248 | -2.796% |
| 2025-10-29 | 257.25 | 257.33 | 255.26 | 255.26 | -0.356% | 1,835 | -2.573% |
| 2025-10-28 | 257.40 | 258.37 | 256.18 | 256.18 | -0.456% | 54 | -2.920% |
| 2025-10-27 | 256.90 | 257.35 | 256.90 | 257.35 | +0.466% | 112 | -3.363% |
| 2025-10-24 | 257.00 | 257.00 | 256.16 | 256.16 | -0.074% | 227 | -2.913% |
| 2025-10-23 | 257.90 | 257.90 | 256.35 | 256.35 | -0.165% | 93 | -2.984% |
| 2025-10-22 | 257.55 | 258.43 | 256.77 | 256.77 | -0.334% | 109 | -3.144% |
| 2025-10-21 | 257.68 | 257.68 | 257.63 | 257.63 | +0.754% | 52 | -3.468% |
| 2025-10-20 | 256.80 | 256.80 | 255.70 | 255.70 | -0.320% | 28 | -2.739% |
| 2025-10-17 | 256.83 | 256.88 | 256.52 | 256.52 | -0.364% | 87 | -3.051% |
| 2025-10-16 | 256.58 | 257.46 | 256.07 | 257.46 | +0.109% | 1,536 | -3.404% |
| 2025-10-15 | 257.18 | 257.18 | 257.18 | 257.18 | +0.635% | 78 | -3.299% |
| 2025-10-14 | 256.68 | 256.68 | 255.56 | 255.56 | -0.678% | 59 | -2.685% |
| 2025-10-13 | 256.63 | 257.30 | 255.77 | 257.30 | +0.527% | 14,519 | -3.344% |
| 2025-10-10 | 255.67 | 255.95 | 255.67 | 255.95 | +0.659% | 105 | -2.834% |
| 2025-10-09 | 255.17 | 255.88 | 254.27 | 254.27 | -0.176% | 11,003 | -2.194% |
| 2025-10-08 | 255.78 | 256.56 | 254.72 | 254.72 | -0.607% | 973 | -2.366% |
| 2025-10-07 | 255.18 | 256.28 | 255.05 | 256.28 | +0.471% | 308 | -2.959% |
| 2025-10-06 | 255.13 | 255.13 | 254.89 | 255.08 | +0.420% | 935 | -2.502% |
| 2025-10-03 | 255.53 | 255.53 | 254.01 | 254.01 | -0.563% | 298 | -2.093% |
| 2025-10-02 | 255.73 | 255.78 | 255.32 | 255.45 | +0.375% | 1,332 | -2.644% |
| 2025-10-01 | 255.83 | 256.42 | 254.50 | 254.50 | +0.256% | 2,801 | -2.279% |
| 2025-09-30 | 254.82 | 255.48 | 253.84 | 253.84 | -0.155% | 156 | -2.029% |
| 2025-09-29 | 254.72 | 254.72 | 254.24 | 254.24 | -0.318% | 216 | -2.181% |
| 2025-09-26 | 255.05 | 255.05 | 255.05 | 255.05 | +0.107% | 42 | -2.491% |
| 2025-09-25 | 254.27 | 254.78 | 254.27 | 254.78 | -0.372% | 1,129 | -2.387% |
| 2025-09-24 | 255.27 | 255.73 | 255.27 | 255.73 | +0.491% | 1,335 | -2.750% |
| 2025-09-23 | 255.05 | 256.46 | 254.41 | 254.48 | -0.135% | 255 | -2.272% |
| 2025-09-22 | 254.87 | 255.28 | 254.82 | 254.82 | -0.562% | 3,984 | -2.404% |
| 2025-09-19 | 255.60 | 256.26 | 255.60 | 256.26 | +0.190% | 227 | -2.953% |
| 2025-09-18 | 255.83 | 255.83 | 255.57 | 255.78 | -0.005% | 4,535 | -2.769% |
| 2025-09-17 | 256.32 | 256.78 | 255.79 | 255.79 | -0.620% | 261 | -2.774% |
| 2025-09-16 | 256.78 | 257.38 | 256.27 | 257.38 | +0.856% | 356 | -3.376% |
| 2025-09-15 | 256.60 | 256.60 | 255.20 | 255.20 | -0.238% | 155 | -2.549% |
| 2025-09-12 | 255.59 | 256.72 | 255.59 | 255.81 | +0.090% | 116 | -2.780% |
| 2025-09-11 | 256.70 | 257.46 | 255.58 | 255.58 | +0.340% | 504 | -2.693% |
| 2025-09-10 | 255.93 | 255.93 | 254.71 | 254.71 | -0.328% | 1,392 | -2.362% |
| 2025-09-09 | 256.18 | 256.18 | 255.55 | 255.55 | +0.063% | 2,522 | -2.682% |
| 2025-09-08 | 255.75 | 255.75 | 255.39 | 255.39 | +0.037% | 174 | -2.621% |
| 2025-09-05 | 255.30 | 255.30 | 255.30 | 255.30 | +0.868% | 2,748 | -2.585% |
| 2025-09-04 | 254.33 | 255.10 | 253.10 | 253.10 | +0.078% | 1,114 | -1.740% |
| 2025-09-03 | 254.13 | 254.83 | 252.90 | 252.90 | +0.235% | 2,266 | -1.663% |
| 2025-09-02 | 253.28 | 253.28 | 252.31 | 252.31 | -0.489% | 2,131 | -1.432% |
| 2025-08-29 | 253.67 | 254.28 | 252.99 | 253.55 | -0.286% | 2,239 | -1.915% |
| 2025-08-28 | 254.25 | 254.28 | 254.25 | 254.28 | +0.621% | 134 | -2.195% |
| 2025-08-27 | 253.70 | 253.70 | 252.64 | 252.71 | -0.046% | 165 | -1.588% |
| 2025-08-26 | 252.98 | 252.98 | 252.78 | 252.83 | +0.418% | 3,331 | -1.634% |
| 2025-08-25 | 252.75 | 252.75 | 251.77 | 251.77 | -0.554% | 1,469 | -1.223% |
| 2025-08-22 | 252.73 | 253.18 | 252.73 | 253.18 | +1.056% | 201 | -1.770% |
| 2025-08-21 | 251.28 | 251.38 | 250.53 | 250.53 | +0.071% | 1,514 | -0.732% |
| 2025-08-20 | 251.68 | 251.68 | 250.35 | 250.35 | +0.138% | 1,341 | -0.661% |
| 2025-08-19 | 251.23 | 252.20 | 250.01 | 250.01 | -0.712% | 994 | -0.525% |
| 2025-08-18 | 251.18 | 251.80 | 251.18 | 251.80 | -0.010% | 3,070 | -1.233% |
| 2025-08-15 | 251.78 | 251.83 | 251.78 | 251.83 | -0.238% | 87 | -1.243% |
| 2025-08-14 | 252.43 | 252.43 | 252.43 | 252.43 | +0.402% | 183 | -1.478% |
| 2025-08-13 | 252.73 | 252.78 | 251.42 | 251.42 | +0.452% | 125 | -1.082% |
| 2025-08-12 | 251.13 | 252.13 | 250.28 | 250.28 | -0.849% | 869 | -0.635% |
| 2025-08-11 | 252.43 | 252.43 | 252.43 | 252.43 | +0.440% | 272 | -1.478% |
| 2025-08-08 | 251.32 | 251.32 | 251.32 | 251.32 | -0.468% | 7 | -1.044% |
| 2025-08-07 | 252.20 | 252.50 | 251.97 | 252.50 | +0.167% | 347 | -1.507% |
| 2025-08-06 | 252.08 | 252.08 | 252.08 | 252.08 | +0.463% | 1,297 | -1.342% |
| 2025-08-05 | 252.20 | 252.20 | 250.92 | 250.92 | -0.112% | 67 | -0.885% |
| 2025-08-04 | 251.98 | 252.18 | 251.20 | 251.20 | +0.282% | 1,426 | -0.997% |
| 2025-08-01 | 251.30 | 251.30 | 250.49 | 250.49 | -0.093% | 926 | -0.718% |
| 2025-07-31 | 250.73 | 250.73 | 250.73 | 250.73 | +0.289% | 349 | -0.810% |
| 2025-07-29 | 250.73 | 250.73 | 250.00 | 250.00 | +0.424% | 192 | -0.523% |
| 2025-07-28 | 250.33 | 250.33 | 248.95 | 248.95 | -0.282% | 2,013 | -0.101% |
| 2025-07-25 | 249.65 | 249.65 | 249.65 | 249.65 | +0.030% | 64 | -0.382% |
| 2025-07-24 | 250.00 | 250.00 | 249.58 | 249.58 | +0.344% | 499 | -0.352% |
| 2025-07-23 | 248.81 | 248.81 | 248.72 | 248.72 | -0.354% | 818 | -0.010% |
| 2025-07-22 | 250.80 | 251.28 | 249.60 | 249.60 | +0.042% | 48 | -0.364% |
| 2025-07-21 | 250.78 | 250.78 | 249.50 | 249.50 | -0.060% | 329 | -0.322% |
| 2025-07-18 | 249.97 | 249.97 | 249.65 | 249.65 | +0.097% | 258 | -0.382% |
| 2025-07-17 | 249.41 | 249.41 | 249.41 | 249.41 | +0.714% | 29 | -0.286% |
| 2025-07-16 | 248.18 | 248.77 | 247.57 | 247.64 | -0.753% | 756 | +0.426% |
| 2025-07-15 | 248.55 | 249.52 | 248.55 | 249.52 | +0.663% | 306 | -0.330% |
| 2025-07-14 | 249.22 | 249.70 | 247.88 | 247.88 | -0.055% | 76 | +0.330% |
| 2025-07-11 | 249.12 | 249.51 | 248.01 | 248.01 | -0.307% | 322 | +0.275% |
| 2025-07-10 | 249.47 | 249.47 | 248.78 | 248.78 | -0.140% | 1,316 | -0.032% |
| 2025-07-09 | 249.12 | 249.12 | 249.12 | 249.12 | +0.674% | 9 | -0.172% |
| 2025-07-08 | 248.10 | 248.43 | 247.27 | 247.46 | -0.090% | 908 | +0.501% |
| 2025-07-07 | 248.87 | 248.87 | 247.47 | 247.68 | -0.175% | 127 | +0.411% |
| 2025-07-03 | 249.27 | 249.89 | 248.11 | 248.11 | -0.901% | 1,011 | +0.235% |
| 2025-07-02 | 249.21 | 250.37 | 249.21 | 250.37 | +0.712% | 499 | -0.668% |
| 2025-07-01 | 250.23 | 250.23 | 248.60 | 248.60 | -0.172% | 1,197 | +0.039% |
| 2025-06-30 | 249.72 | 249.77 | 249.03 | 249.03 | -0.160% | 1,398 | -0.132% |
| 2025-06-27 | 249.42 | 249.42 | 249.42 | 249.42 | +0.503% | 878 | -0.292% |
| 2025-06-26 | 250.00 | 250.00 | 248.18 | 248.18 | +0.020% | 9 | +0.209% |
| 2025-06-25 | 248.57 | 248.57 | 248.13 | 248.13 | +0.344% | 51 | +0.230% |
| 2025-06-24 | 248.17 | 248.42 | 247.27 | 247.27 | -0.074% | 90 | +0.575% |
| 2025-06-23 | 248.17 | 248.65 | 247.46 | 247.46 | +0.254% | 189 | +0.501% |
| 2025-06-20 | 247.52 | 247.82 | 246.83 | 246.83 | +0.176% | 5,393 | +0.756% |
| 2025-06-18 | 247.97 | 247.97 | 246.40 | 246.40 | -0.720% | 138 | +0.933% |
| 2025-06-17 | 246.04 | 248.18 | 246.04 | 248.18 | +1.052% | 525 | +0.207% |
| 2025-06-16 | 246.62 | 246.92 | 245.60 | 245.60 | +0.062% | 16,728 | +1.260% |
| 2025-06-13 | 246.66 | 246.66 | 245.15 | 245.45 | -0.418% | 223 | +1.324% |
| 2025-06-12 | 246.77 | 246.77 | 246.43 | 246.48 | +0.564% | 811 | +0.900% |
| 2025-06-11 | 245.74 | 245.74 | 245.09 | 245.09 | +0.161% | 540 | +1.470% |
| 2025-06-10 | 246.27 | 246.65 | 244.61 | 244.70 | -0.023% | 83 | +1.633% |
| 2025-06-09 | 245.55 | 245.55 | 244.76 | 244.76 | -0.447% | 28 | +1.609% |
| 2025-06-05 | 246.70 | 246.70 | 245.86 | 245.86 | -0.292% | 2,402 | +1.155% |
| 2025-06-04 | 246.92 | 248.43 | 246.58 | 246.58 | +0.162% | 2,978 | +0.860% |
| 2025-06-03 | 246.18 | 246.18 | 246.18 | 246.18 | +0.389% | 318 | +1.023% |
| 2025-06-02 | 246.05 | 246.82 | 245.13 | 245.22 | -0.800% | 3,713 | +1.417% |
| 2025-05-30 | 247.20 | 247.20 | 247.20 | 247.20 | +0.774% | 395 | +0.605% |
| 2025-05-29 | 246.14 | 246.14 | 245.10 | 245.30 | -0.273% | 282 | +1.384% |
| 2025-05-28 | 245.97 | 245.97 | 245.97 | 245.97 | +0.009% | 148 | +1.107% |
| 2025-05-27 | 245.73 | 246.32 | 245.73 | 245.95 | -0.030% | 184 | +1.116% |
| 2025-05-23 | 246.02 | 246.02 | 246.02 | 246.02 | +0.113% | 66 | +1.086% |
| 2025-05-22 | 245.74 | 245.74 | 245.74 | 245.74 | +0.247% | 72 | +1.201% |
| 2025-05-20 | 245.82 | 247.07 | 245.14 | 245.14 | -0.833% | 444 | +1.451% |
| 2025-05-19 | 245.82 | 247.20 | 245.53 | 247.20 | +0.559% | 1,850 | +0.606% |
| 2025-05-15 | 245.87 | 245.87 | 245.82 | 245.82 | +0.345% | 48 | +1.169% |
| 2025-05-14 | 245.57 | 245.57 | 244.98 | 244.98 | +0.102% | 1,766 | +1.518% |
| 2025-05-13 | 245.27 | 245.27 | 244.73 | 244.73 | -0.444% | 1,843 | +1.621% |
| 2025-05-12 | 246.07 | 246.07 | 245.82 | 245.82 | -0.305% | 2,200 | +1.170% |
| 2025-05-07 | 247.48 | 247.92 | 246.57 | 246.57 | -0.041% | 304 | +0.861% |
| 2025-05-06 | 246.67 | 246.67 | 246.67 | 246.67 | +0.466% | 48 | +0.820% |
| 2025-05-05 | 247.46 | 247.46 | 245.53 | 245.53 | -0.685% | 147 | +1.289% |
| 2025-05-02 | 247.60 | 247.60 | 247.22 | 247.22 | +0.152% | 471 | +0.595% |
| 2025-05-01 | 249.12 | 249.12 | 246.85 | 246.85 | -0.754% | 892 | +0.748% |
| 2025-04-30 | 248.72 | 248.72 | 248.72 | 248.72 | +0.323% | 5 | -0.012% |
| 2025-04-29 | 248.30 | 248.72 | 247.92 | 247.92 | -0.172% | 346 | +0.311% |
| 2025-04-28 | 248.12 | 248.35 | 248.12 | 248.35 | +0.496% | 2,067 | +0.139% |
| 2025-04-24 | 246.98 | 247.12 | 246.98 | 247.12 | +0.958% | 1,147 | +0.636% |
| 2025-04-22 | 244.78 | 244.78 | 244.78 | 244.78 | -0.046% | 97 | +1.601% |
| 2025-04-21 | 244.89 | 244.89 | 244.89 | 244.89 | -0.221% | 2,762 | +1.553% |
| 2025-04-17 | 245.43 | 245.43 | 245.43 | 245.43 | +1.057% | 2,340 | +1.329% |
| 2025-04-16 | 244.03 | 244.87 | 242.87 | 242.87 | -0.913% | 227 | +2.400% |
| 2025-04-15 | 245.10 | 245.10 | 245.10 | 245.10 | +0.206% | 1,220 | +1.466% |
| 2025-04-14 | 244.60 | 244.60 | 244.60 | 244.60 | +0.813% | 9 | +1.674% |
| 2025-04-10 | 245.36 | 246.29 | 242.63 | 242.63 | -1.031% | 694 | +2.501% |
| 2025-04-09 | 243.77 | 245.15 | 242.28 | 245.15 | -1.377% | 1,701 | +1.444% |
| 2025-04-08 | 246.89 | 248.58 | 246.85 | 248.58 | +0.681% | 1,325 | +0.048% |
| 2025-04-07 | 248.31 | 249.61 | 245.49 | 246.90 | -0.532% | 514 | +0.729% |
| 2025-04-04 | 251.73 | 251.73 | 248.22 | 248.22 | -1.115% | 431 | +0.193% |
| 2025-04-03 | 251.23 | 251.31 | 250.27 | 251.02 | +1.518% | 196 | -0.924% |
| 2025-04-02 | 248.97 | 249.48 | 247.26 | 247.26 | -0.780% | 3,310 | +0.580% |
| 2025-04-01 | 249.27 | 250.08 | 249.17 | 249.21 | 0.000% | 743 | -0.205% |