ISSHF
ISHARES II T BD 7-10 ETF
stockOTCETF
EODOct 2, 2026
164.37USD+0.798%(+1.30)4,427
ISSHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 164.54 | 164.54 | 164.37 | 164.37 | +0.798% | 4,427 | 0.000% |
| 2026-10-01 | 163.07 | 163.07 | 163.07 | 163.07 | -0.369% | 67 | +0.798% |
| 2026-09-29 | 163.68 | 163.68 | 163.68 | 163.68 | -0.004% | 244 | +0.426% |
| 2026-09-28 | 163.68 | 163.68 | 163.68 | 163.68 | -0.981% | 465 | +0.422% |
| 2026-09-24 | 165.30 | 165.30 | 165.30 | 165.30 | -0.242% | 63 | -0.563% |
| 2026-09-23 | 165.70 | 165.70 | 165.70 | 165.70 | -0.672% | 123 | -0.803% |
| 2026-09-22 | 166.82 | 166.82 | 166.82 | 166.82 | +0.486% | 9 | -1.469% |
| 2026-09-18 | 166.25 | 166.25 | 166.02 | 166.02 | -0.252% | 5 | -0.991% |
| 2026-09-17 | 166.98 | 166.98 | 166.44 | 166.44 | -0.382% | 17 | -1.240% |
| 2026-09-11 | 166.83 | 167.07 | 166.83 | 167.07 | -0.114% | 19 | -1.617% |
| 2026-09-10 | 167.26 | 167.26 | 167.26 | 167.26 | -0.996% | 749 | -1.729% |
| 2026-09-03 | 168.95 | 168.95 | 168.95 | 168.95 | +0.155% | 80 | -2.707% |
| 2026-09-02 | 168.68 | 168.68 | 168.68 | 168.68 | -0.072% | 1 | -2.556% |
| 2026-09-01 | 168.99 | 168.99 | 168.81 | 168.81 | +0.326% | 202 | -2.626% |
| 2026-08-31 | 168.26 | 168.26 | 168.26 | 168.26 | -0.771% | 75 | -2.309% |
| 2026-08-28 | 169.56 | 169.56 | 169.56 | 169.56 | -0.364% | 109 | -3.062% |
| 2026-08-27 | 170.19 | 170.19 | 170.19 | 170.19 | +0.047% | 72 | -3.416% |
| 2026-08-26 | 170.11 | 170.11 | 170.11 | 170.11 | +0.591% | 70 | -3.370% |
| 2026-08-21 | 169.09 | 169.11 | 168.64 | 169.11 | -0.389% | 9,187 | -2.799% |
| 2026-08-20 | 169.77 | 169.80 | 169.53 | 169.76 | -0.264% | 10,181 | -3.177% |
| 2026-08-19 | 170.22 | 170.22 | 170.22 | 170.22 | +0.434% | 14 | -3.433% |
| 2026-08-18 | 169.48 | 169.48 | 169.48 | 169.48 | +0.377% | 298 | -3.014% |
| 2026-08-17 | 169.63 | 169.63 | 168.84 | 168.84 | -0.634% | 254 | -2.648% |
| 2026-08-14 | 169.92 | 169.92 | 169.92 | 169.92 | -0.032% | 163 | -3.265% |
| 2026-08-06 | 169.97 | 169.97 | 169.97 | 169.97 | -0.045% | 1 | -3.296% |
| 2026-08-05 | 170.02 | 170.05 | 170.02 | 170.05 | +0.065% | 30,080 | -3.339% |
| 2026-08-04 | 169.94 | 169.94 | 169.94 | 169.94 | +0.496% | 14 | -3.276% |
| 2026-08-03 | 169.29 | 169.29 | 168.57 | 169.10 | +0.166% | 34,009 | -2.796% |
| 2026-07-31 | 168.82 | 168.82 | 168.82 | 168.82 | -0.257% | 2 | -2.635% |
| 2026-07-30 | 169.46 | 169.46 | 169.25 | 169.25 | -0.401% | 198 | -2.885% |
| 2026-07-27 | 169.56 | 169.94 | 169.56 | 169.94 | +0.413% | 20,993 | -3.274% |
| 2026-07-24 | 169.24 | 169.24 | 169.24 | 169.24 | +0.605% | 1 | -2.874% |
| 2026-07-23 | 168.64 | 169.33 | 168.22 | 168.22 | -0.558% | 110 | -2.287% |
| 2026-07-22 | 169.16 | 169.16 | 169.16 | 169.16 | -0.650% | 5,814 | -2.832% |
| 2026-07-20 | 170.27 | 170.27 | 170.27 | 170.27 | -0.258% | 2,084 | -3.464% |
| 2026-07-17 | 170.71 | 170.71 | 170.71 | 170.71 | +0.429% | 261 | -3.713% |
| 2026-07-16 | 169.98 | 169.98 | 169.98 | 169.98 | -0.194% | 150 | -3.299% |
| 2026-07-15 | 170.29 | 170.31 | 170.29 | 170.31 | +0.049% | 6,198 | -3.487% |
| 2026-07-14 | 170.17 | 170.23 | 169.87 | 170.23 | -0.081% | 1,632 | -3.439% |
| 2026-07-10 | 170.36 | 170.36 | 170.36 | 170.36 | +0.120% | 1,138 | -3.517% |
| 2026-07-09 | 170.16 | 170.16 | 170.16 | 170.16 | -0.028% | 247 | -3.401% |
| 2026-07-08 | 170.05 | 170.21 | 170.05 | 170.21 | +0.482% | 698 | -3.429% |
| 2026-07-07 | 169.39 | 169.39 | 169.39 | 169.39 | -1.376% | 23 | -2.963% |
| 2026-07-02 | 171.75 | 171.75 | 171.75 | 171.75 | -0.038% | 125 | -4.298% |
| 2026-06-29 | 172.02 | 172.02 | 171.82 | 171.82 | -0.039% | 296,309 | -4.335% |
| 2026-06-25 | 171.99 | 172.02 | 171.89 | 171.89 | +0.935% | 1,478 | -4.372% |
| 2026-06-22 | 170.29 | 170.29 | 170.29 | 170.29 | -0.499% | 5 | -3.478% |
| 2026-06-18 | 171.02 | 171.15 | 171.02 | 171.15 | +0.111% | 1,546 | -3.960% |
| 2026-06-15 | 170.96 | 170.96 | 170.96 | 170.96 | +0.371% | 203 | -3.853% |
| 2026-06-12 | 170.33 | 170.33 | 170.33 | 170.33 | +0.246% | 798 | -3.497% |
| 2026-06-11 | 169.91 | 169.91 | 169.91 | 169.91 | -0.024% | 843 | -3.259% |
| 2026-06-10 | 169.95 | 169.95 | 169.95 | 169.95 | -0.410% | 110 | -3.282% |
| 2026-06-04 | 170.73 | 170.73 | 170.65 | 170.65 | +0.291% | 391 | -3.679% |
| 2026-06-03 | 170.15 | 170.16 | 170.15 | 170.16 | +0.070% | 235 | -3.399% |
| 2026-06-01 | 170.04 | 170.04 | 170.04 | 170.04 | -0.231% | 146 | -3.331% |
| 2026-05-28 | 170.43 | 170.43 | 170.43 | 170.43 | -0.849% | 297,001 | -3.554% |
| 2026-05-20 | 171.89 | 171.89 | 171.89 | 171.89 | +0.087% | 172 | -4.373% |
| 2026-05-19 | 171.74 | 171.74 | 171.74 | 171.74 | -0.434% | 2,070 | -4.290% |
| 2026-05-18 | 172.49 | 172.49 | 172.49 | 172.49 | -0.148% | 1,938 | -4.706% |
| 2026-05-15 | 172.74 | 172.74 | 172.74 | 172.74 | -0.943% | 12 | -4.846% |
| 2026-05-07 | 174.39 | 174.39 | 174.39 | 174.39 | -0.058% | 479 | -5.743% |
| 2026-04-30 | 174.45 | 174.49 | 174.45 | 174.49 | -0.557% | 454 | -5.798% |
| 2026-04-28 | 175.47 | 175.47 | 175.47 | 175.47 | -0.254% | 716 | -6.323% |
| 2026-04-20 | 175.91 | 175.91 | 175.91 | 175.91 | -0.109% | 1 | -6.562% |
| 2026-04-17 | 176.11 | 176.11 | 176.11 | 176.11 | +0.253% | 7,316 | -6.663% |
| 2026-04-15 | 175.66 | 175.66 | 175.66 | 175.66 | -0.413% | 235 | -6.428% |
| 2026-03-06 | 176.39 | 176.39 | 176.39 | 176.39 | -0.746% | 6,702 | -6.814% |
| 2026-03-04 | 177.72 | 177.72 | 177.72 | 177.72 | +0.522% | 663 | -7.509% |
| 2026-03-03 | 176.79 | 176.79 | 176.79 | 176.79 | -0.636% | 8 | -7.026% |
| 2026-02-26 | 177.93 | 177.93 | 177.93 | 177.93 | +0.403% | 468 | -7.617% |
| 2026-02-24 | 177.21 | 177.21 | 177.21 | 177.21 | +0.143% | 130 | -7.244% |
| 2026-02-23 | 176.96 | 176.96 | 176.96 | 176.96 | +0.118% | 295 | -7.112% |
| 2026-02-19 | 176.75 | 176.75 | 176.75 | 176.75 | +0.651% | 37 | -7.002% |
| 2026-02-11 | 175.60 | 175.60 | 175.60 | 175.60 | -0.104% | 804 | -6.396% |
| 2026-02-10 | 175.79 | 175.79 | 175.79 | 175.79 | +0.384% | 270 | -6.494% |
| 2026-02-05 | 175.12 | 175.12 | 175.12 | 175.12 | +0.604% | 6 | -6.135% |
| 2026-02-04 | 174.06 | 174.06 | 174.06 | 174.06 | -0.137% | 1,045 | -5.568% |
| 2026-01-29 | 174.30 | 174.30 | 174.30 | 174.30 | -0.010% | 4,354 | -5.697% |
| 2026-01-28 | 174.20 | 174.32 | 174.20 | 174.32 | -0.218% | 221 | -5.707% |
| 2026-01-27 | 174.70 | 174.70 | 174.70 | 174.70 | +0.220% | 602 | -5.912% |
| 2026-01-23 | 174.32 | 174.32 | 174.32 | 174.32 | -0.515% | 4,194 | -5.705% |
| 2026-01-14 | 175.22 | 175.22 | 175.22 | 175.22 | +0.062% | 1,582 | -6.191% |
| 2026-01-09 | 175.11 | 175.11 | 175.11 | 175.11 | +0.068% | 17 | -6.133% |
| 2026-01-06 | 174.99 | 174.99 | 174.99 | 174.99 | -0.085% | 581 | -6.069% |
| 2026-01-05 | 175.12 | 175.14 | 174.87 | 175.14 | -0.493% | 87 | -6.148% |
| 2025-12-31 | 176.01 | 176.01 | 176.01 | 176.01 | +0.307% | 5 | -6.611% |
| 2025-12-29 | 175.47 | 175.47 | 175.47 | 175.47 | +0.263% | 178 | -6.325% |
| 2025-12-24 | 175.01 | 175.01 | 175.01 | 175.01 | +0.334% | 64 | -6.078% |
| 2025-12-23 | 174.43 | 174.43 | 174.43 | 174.43 | -0.352% | 13 | -5.765% |
| 2025-12-19 | 175.04 | 175.04 | 175.04 | 175.04 | +0.331% | 1,121 | -6.097% |
| 2025-12-16 | 174.47 | 174.47 | 174.47 | 174.47 | +0.441% | 460 | -5.786% |
| 2025-12-12 | 173.70 | 173.70 | 173.70 | 173.70 | +0.146% | 420 | -5.371% |
| 2025-12-09 | 174.33 | 174.33 | 173.45 | 173.45 | -1.609% | 2,306 | -5.233% |
| 2025-11-28 | 176.28 | 176.28 | 176.28 | 176.28 | +0.382% | 69 | -6.758% |
| 2025-11-24 | 175.62 | 175.62 | 175.62 | 175.62 | +0.593% | 222 | -6.402% |
| 2025-11-20 | 174.58 | 174.58 | 174.58 | 174.58 | -2.581% | 34 | -5.847% |
| 2025-10-29 | 179.21 | 179.21 | 179.21 | 179.21 | -0.003% | 663 | -8.277% |
| 2025-10-28 | 179.21 | 179.21 | 179.21 | 179.21 | +0.271% | 1,085 | -8.280% |
| 2025-10-27 | 178.73 | 178.73 | 178.73 | 178.73 | -0.382% | 6,248 | -8.031% |
| 2025-10-22 | 179.41 | 179.41 | 179.41 | 179.41 | +0.437% | 291 | -8.382% |
| 2025-10-16 | 178.63 | 178.63 | 178.63 | 178.63 | +0.019% | 365 | -7.982% |
| 2025-10-14 | 178.60 | 178.60 | 178.60 | 178.60 | +0.235% | 340 | -7.965% |
| 2025-10-13 | 178.18 | 178.18 | 178.18 | 178.18 | +0.165% | 132 | -7.748% |
| 2025-10-10 | 177.89 | 177.89 | 177.89 | 177.89 | +0.422% | 2,403 | -7.596% |
| 2025-10-03 | 177.51 | 177.51 | 177.14 | 177.14 | +0.163% | 373 | -7.207% |
| 2025-09-22 | 176.80 | 176.85 | 176.80 | 176.85 | -0.116% | 472 | -7.056% |
| 2025-09-18 | 177.06 | 177.06 | 177.06 | 177.06 | +1.268% | 4 | -7.163% |
| 2025-09-02 | 174.84 | 174.84 | 174.84 | 174.84 | +0.499% | 324 | -5.986% |
| 2025-08-21 | 173.97 | 173.97 | 173.97 | 173.97 | +0.038% | 312,530 | -5.517% |
| 2025-08-19 | 173.90 | 173.90 | 173.90 | 173.90 | -0.256% | 858 | -5.481% |
| 2025-08-15 | 174.35 | 174.35 | 174.35 | 174.35 | +0.253% | 57 | -5.723% |
| 2025-08-08 | 173.91 | 173.91 | 173.91 | 173.91 | -0.541% | 26 | -5.484% |
| 2025-08-07 | 174.86 | 174.86 | 174.86 | 174.86 | +0.080% | 580 | -5.996% |
| 2025-08-05 | 174.72 | 174.72 | 174.72 | 174.72 | +1.373% | 329 | -5.921% |
| 2025-07-30 | 172.35 | 172.35 | 172.35 | 172.35 | -0.079% | 1,168 | -4.629% |
| 2025-07-23 | 172.49 | 172.49 | 172.49 | 172.49 | +0.859% | 4,067 | -4.704% |
| 2025-07-16 | 171.02 | 171.02 | 171.02 | 171.02 | -0.469% | 243 | -3.885% |
| 2025-07-09 | 171.82 | 171.82 | 171.82 | 171.82 | -0.080% | 10 | -4.336% |
| 2025-07-07 | 171.96 | 171.96 | 171.96 | 171.96 | -0.322% | 3 | -4.413% |
| 2025-07-03 | 172.52 | 172.52 | 172.52 | 172.52 | -0.548% | 86 | -4.721% |
| 2025-06-30 | 173.47 | 173.47 | 173.47 | 173.47 | +1.378% | 496 | -5.243% |
| 2025-06-20 | 171.11 | 171.11 | 171.11 | 171.11 | +0.845% | 4,152 | -3.937% |
| 2025-06-03 | 169.68 | 169.68 | 169.68 | 169.68 | -0.597% | 865 | -3.125% |
| 2025-05-30 | 170.69 | 170.69 | 170.69 | 170.69 | +0.261% | 14 | -3.704% |
| 2025-05-29 | 170.25 | 170.25 | 170.25 | 170.25 | +0.265% | 466 | -3.452% |
| 2025-05-27 | 169.80 | 169.80 | 169.80 | 169.80 | +0.281% | 232 | -3.197% |
| 2025-05-15 | 169.32 | 169.32 | 169.32 | 169.32 | -3.327% | 72 | -2.924% |
| 2025-04-28 | 175.15 | 175.15 | 175.15 | 175.15 | +0.930% | 920 | -6.153% |
| 2025-04-22 | 173.34 | 173.54 | 173.34 | 173.54 | -0.347% | 1,914 | -5.280% |
| 2025-03-28 | 174.14 | 174.14 | 174.14 | 174.14 | +0.670% | 104 | -5.609% |
| 2025-03-25 | 173.00 | 173.01 | 172.96 | 172.98 | -0.013% | 1,127 | -4.977% |
| 2025-03-13 | 173.00 | 173.00 | 173.00 | 173.00 | -0.072% | 2,230 | -4.989% |
| 2025-03-12 | 173.13 | 173.13 | 173.13 | 173.13 | -0.032% | 959 | -5.058% |
| 2025-03-07 | 173.60 | 173.60 | 173.18 | 173.18 | -0.964% | 750 | -5.088% |
| 2025-03-04 | 174.91 | 174.91 | 174.87 | 174.87 | +1.108% | 625 | -6.003% |
| 2025-02-27 | 172.95 | 172.95 | 172.95 | 172.95 | -0.016% | 1,078 | -4.962% |
| 2025-02-25 | 172.98 | 172.98 | 172.98 | 172.98 | +2.409% | 933 | -4.977% |
| 2025-02-19 | 169.77 | 169.77 | 168.91 | 168.91 | -0.588% | 688 | -2.687% |
| 2025-02-11 | 169.86 | 169.91 | 169.86 | 169.91 | -0.193% | 3,179 | -3.259% |
| 2025-02-10 | 170.24 | 170.24 | 170.24 | 170.24 | +0.087% | 391 | -3.446% |
| 2025-02-07 | 170.09 | 170.09 | 170.09 | 170.09 | -0.525% | 1,761 | -3.363% |
| 2025-02-06 | 170.99 | 170.99 | 170.99 | 170.99 | +0.564% | 56 | -3.870% |
| 2025-02-03 | 170.03 | 170.03 | 170.03 | 170.03 | +0.460% | 10 | -3.328% |
| 2025-01-27 | 169.25 | 169.25 | 169.25 | 169.25 | +1.848% | 6,360 | -2.884% |
| 2025-01-10 | 166.18 | 166.18 | 166.18 | 166.18 | -0.679% | 348 | -1.089% |
| 2025-01-07 | 167.32 | 167.32 | 167.32 | 167.32 | +0.181% | 10,017 | -1.760% |
| 2024-12-24 | 167.01 | 167.01 | 167.01 | 167.01 | -1.043% | 725 | -1.582% |
| 2024-12-20 | 168.78 | 168.78 | 168.78 | 168.78 | -0.844% | 32 | -2.609% |
| 2024-12-17 | 170.21 | 170.21 | 170.21 | 170.21 | -0.607% | 249 | -3.431% |
| 2024-12-12 | 171.25 | 171.25 | 171.25 | 171.25 | -0.541% | 674 | -4.018% |
| 2024-12-03 | 172.19 | 172.19 | 172.19 | 172.19 | +0.988% | 340 | -4.537% |
| 2024-11-26 | 170.50 | 170.50 | 170.50 | 170.50 | +0.676% | 60 | -3.594% |
| 2024-11-21 | 169.36 | 169.36 | 169.36 | 169.36 | +0.520% | 1,283 | -2.942% |
| 2024-11-15 | 168.48 | 168.48 | 168.48 | 168.48 | -0.423% | 573 | -2.438% |
| 2024-11-14 | 169.20 | 169.20 | 169.20 | 169.20 | -1.904% | 14,070 | -2.851% |
| 2024-11-13 | 172.48 | 172.48 | 172.48 | 172.48 | +0.041% | 233 | -4.701% |
| 2024-11-12 | 172.41 | 172.41 | 172.41 | 172.41 | -1.192% | 57 | -4.662% |
| 2024-11-08 | 174.49 | 174.49 | 174.49 | 174.49 | +0.667% | 14,070 | -5.798% |
| 2024-11-07 | 173.33 | 173.33 | 173.33 | 173.33 | -0.297% | 581 | -5.170% |
| 2024-11-05 | 173.34 | 173.85 | 173.34 | 173.85 | +0.293% | 1,093 | -5.452% |
| 2024-11-04 | 174.30 | 174.30 | 173.32 | 173.34 | -0.286% | 15,839 | -5.175% |
| 2024-11-01 | 173.84 | 173.84 | 173.84 | 173.84 | -0.746% | 374 | -5.446% |
| 2024-10-30 | 175.15 | 175.15 | 175.15 | 175.15 | +0.795% | 403 | -6.151% |
| 2024-10-29 | 173.76 | 173.76 | 173.76 | 173.76 | -0.606% | 89 | -5.405% |
| 2024-10-28 | 174.20 | 174.82 | 174.20 | 174.82 | +0.093% | 97 | -5.978% |
| 2024-10-23 | 174.66 | 174.66 | 174.66 | 174.66 | -0.766% | 68 | -5.890% |
| 2024-10-21 | 176.01 | 176.01 | 176.01 | 176.01 | -0.697% | 564 | -6.611% |
| 2024-10-18 | 177.24 | 177.24 | 177.24 | 177.24 | -0.379% | 558 | -7.262% |
| 2024-10-16 | 177.60 | 178.02 | 177.60 | 177.92 | +0.416% | 1,423 | -7.613% |
| 2024-10-11 | 177.18 | 177.18 | 177.18 | 177.18 | +0.033% | 3,105 | -7.229% |
| 2024-10-09 | 177.12 | 177.12 | 177.12 | 177.12 | -2.122% | 1,853 | -7.198% |
| 2024-09-05 | 180.89 | 180.96 | 180.89 | 180.96 | +0.910% | 1,441 | -9.168% |
| 2024-09-04 | 179.33 | 179.33 | 179.33 | 179.33 | +0.755% | 697 | -8.341% |
| 2024-09-03 | 177.99 | 177.99 | 177.99 | 177.99 | +0.576% | 7,525 | -7.649% |
| 2024-08-07 | 176.97 | 176.97 | 176.97 | 176.97 | +1.534% | 140 | -7.117% |
| 2024-07-30 | 174.31 | 174.31 | 174.29 | 174.29 | -5.276% | 637 | -5.691% |
| 2024-07-16 | 184.00 | 184.00 | 184.00 | 184.00 | +6.371% | 1 | -10.667% |
| 2024-07-12 | 172.98 | 172.98 | 172.98 | 172.98 | -5.989% | 526 | -4.976% |
| 2024-06-07 | 184.00 | 184.00 | 184.00 | 184.00 | +9.511% | 70 | -10.667% |
| 2024-05-31 | 168.02 | 168.02 | 168.02 | 168.02 | -1.875% | 208 | -2.171% |
| 2024-05-14 | 171.23 | 171.23 | 171.23 | 171.23 | +0.254% | 20 | -4.005% |
| 2024-05-09 | 170.25 | 170.80 | 170.25 | 170.80 | -0.199% | 1,003 | -3.761% |
| 2024-05-08 | 171.14 | 171.14 | 171.14 | 171.14 | -0.297% | 60 | -3.952% |
| 2024-05-07 | 171.65 | 171.65 | 171.65 | 171.65 | +0.637% | 2,296 | -4.238% |
| 2024-05-03 | 170.56 | 170.56 | 170.56 | 170.56 | +0.898% | 75 | -3.628% |
| 2024-04-24 | 169.04 | 169.04 | 169.04 | 169.04 | -0.093% | 650 | -2.763% |
| 2024-04-23 | 169.20 | 169.20 | 169.20 | 169.20 | +0.341% | 143 | -2.853% |
| 2024-04-17 | 168.63 | 168.63 | 168.63 | 168.63 | -0.316% | 428 | -2.522% |
| 2024-04-11 | 169.16 | 169.16 | 169.16 | 169.16 | +0.159% | 11,276 | -2.830% |
| 2024-04-10 | 168.85 | 168.89 | 168.85 | 168.89 | -1.925% | 5,010 | -2.676% |
| 2024-04-04 | 172.21 | 172.21 | 172.21 | 172.21 | +0.239% | 5 | -4.549% |
| 2024-04-02 | 171.44 | 171.80 | 171.44 | 171.80 | -0.198% | 1,380 | -4.321% |
| 2024-03-15 | 172.14 | 172.14 | 172.14 | 172.14 | -0.792% | 203 | -4.510% |
| 2024-03-13 | 173.51 | 173.51 | 173.51 | 173.51 | -0.766% | 760 | -5.266% |
| 2024-03-08 | 174.85 | 174.85 | 174.85 | 174.85 | -0.132% | 108 | -5.992% |
| 2024-03-06 | 174.75 | 175.08 | 174.75 | 175.08 | +0.406% | 932 | -6.116% |
| 2024-03-05 | 174.37 | 174.37 | 174.37 | 174.37 | +0.811% | 338 | -5.736% |
| 2024-03-01 | 172.97 | 172.97 | 172.97 | 172.97 | +0.135% | 160 | -4.971% |
| 2024-02-29 | 172.67 | 172.74 | 172.67 | 172.74 | +0.713% | 252 | -4.842% |
| 2024-02-28 | 171.51 | 171.51 | 171.51 | 171.51 | +0.125% | 150 | -4.164% |
| 2024-02-22 | 171.30 | 171.30 | 171.30 | 171.30 | -0.469% | 165 | -4.044% |
| 2024-02-21 | 172.11 | 172.11 | 172.11 | 172.11 | -0.209% | 148 | -4.494% |
| 2024-02-20 | 172.60 | 172.60 | 172.47 | 172.47 | -0.386% | 249 | -4.694% |
| 2024-02-12 | 173.14 | 173.14 | 173.14 | 173.14 | -0.460% | 9,000 | -5.062% |
| 2024-02-05 | 173.94 | 173.94 | 173.94 | 173.94 | +0.416% | 280 | -5.499% |
| 2024-01-19 | 173.19 | 173.22 | 173.19 | 173.22 | -0.593% | 48 | -5.106% |
| 2024-01-17 | 173.42 | 174.25 | 173.42 | 174.25 | -0.143% | 628 | -5.669% |
| 2024-01-16 | 174.50 | 174.50 | 174.50 | 174.50 | +0.060% | 115 | -5.804% |
| 2024-01-11 | 174.60 | 174.60 | 141.25 | 174.39 | -0.199% | 489 | -5.747% |
| 2024-01-04 | 174.74 | 174.74 | 174.74 | 174.74 | +0.055% | 2 | -5.935% |
| 2024-01-03 | 174.65 | 174.65 | 174.65 | 174.65 | -0.769% | 85 | -5.883% |
| 2023-12-26 | 176.00 | 176.00 | 176.00 | 176.00 | -0.163% | 57 | -6.607% |
| 2023-12-21 | 176.29 | 176.29 | 176.29 | 176.29 | +0.336% | 195 | -6.759% |
| 2023-12-20 | 175.70 | 175.70 | 175.70 | 175.70 | +0.120% | 355 | -6.446% |
| 2023-12-15 | 175.43 | 175.49 | 175.43 | 175.49 | +1.897% | 531 | -6.334% |
| 2023-12-13 | 172.22 | 172.22 | 172.22 | 172.22 | +0.920% | 465 | -4.557% |
| 2023-12-08 | 170.65 | 170.65 | 170.65 | 170.65 | +0.214% | 4 | -3.679% |
| 2023-11-29 | 170.45 | 170.45 | 170.29 | 170.29 | +0.902% | 1,061 | -3.472% |
| 2023-11-28 | 168.76 | 168.76 | 168.76 | 168.76 | -0.025% | 1,374 | -2.602% |
| 2023-11-27 | 168.81 | 168.81 | 168.81 | 168.81 | +0.419% | 146 | -2.626% |
| 2023-11-17 | 168.10 | 168.10 | 168.10 | 168.10 | -0.823% | 4,158 | -2.218% |
| 2023-11-15 | 169.72 | 169.72 | 169.50 | 169.50 | -0.115% | 171 | -3.023% |
| 2023-11-08 | 169.69 | 169.69 | 169.69 | 169.69 | +2.662% | 54 | -3.134% |
| 2023-10-31 | 165.71 | 165.71 | 165.29 | 165.29 | +0.085% | 130 | -0.555% |
| 2023-10-24 | 165.15 | 165.15 | 165.15 | 165.15 | -0.304% | 1,302 | -0.471% |
| 2023-10-17 | 165.65 | 165.65 | 165.65 | 165.65 | -1.194% | 189 | -0.773% |
| 2023-10-12 | 167.65 | 167.65 | 167.65 | 167.65 | +0.114% | 153 | -1.957% |
| 2023-10-10 | 167.29 | 167.46 | 167.29 | 167.46 | +1.022% | 1,723 | -1.846% |
| 2023-10-03 | 166.77 | 166.77 | 165.77 | 165.77 | -3.002% | 14,164 | -0.843% |
| 2023-09-20 | 170.90 | 170.90 | 170.90 | 170.90 | -0.124% | 62 | -3.820% |
| 2023-09-15 | 171.11 | 171.11 | 171.11 | 171.11 | -0.110% | 442 | -3.939% |
| 2023-09-13 | 171.56 | 171.56 | 171.30 | 171.30 | -0.132% | 832 | -4.044% |
| 2023-09-11 | 171.53 | 171.53 | 171.53 | 171.53 | -0.360% | 63 | -4.171% |
| 2023-08-29 | 172.15 | 172.15 | 172.15 | 172.15 | +0.670% | 23 | -4.516% |
| 2023-08-24 | 171.00 | 171.00 | 171.00 | 171.00 | +0.038% | 705 | -3.876% |
| 2023-08-17 | 170.93 | 170.93 | 170.93 | 170.93 | -0.798% | 158 | -3.839% |
| 2023-08-15 | 172.31 | 172.31 | 172.31 | 172.31 | +0.129% | 184 | -4.607% |
| 2023-08-11 | 172.67 | 173.19 | 172.09 | 172.09 | -2.665% | 288 | -4.483% |
| 2023-07-24 | 176.80 | 176.80 | 176.80 | 176.80 | -0.124% | 452 | -7.029% |
| 2023-07-19 | 177.02 | 177.02 | 177.02 | 177.02 | +0.064% | 2,330 | -7.144% |
| 2023-07-14 | 176.91 | 176.91 | 176.91 | 176.91 | +0.759% | 370 | -7.084% |
| 2023-07-12 | 175.11 | 175.57 | 174.93 | 175.57 | +1.482% | 49,910 | -6.379% |
| 2023-07-06 | 172.83 | 173.01 | 172.51 | 173.01 | -1.619% | 11,570 | -4.991% |
| 2023-06-29 | 175.85 | 175.85 | 175.85 | 175.85 | -0.365% | 1,318 | -6.530% |
| 2023-06-26 | 176.50 | 176.50 | 176.50 | 176.50 | +0.028% | 567 | -6.871% |
| 2023-06-23 | 176.45 | 176.45 | 176.45 | 176.45 | -0.535% | 2,657 | -6.845% |
| 2023-06-20 | 177.40 | 177.40 | 177.40 | 177.40 | +0.101% | 3,949 | -7.343% |
| 2023-06-09 | 176.61 | 177.22 | 176.61 | 177.22 | -0.449% | 1,112 | -7.250% |
| 2023-06-02 | 178.02 | 178.02 | 178.02 | 178.02 | -0.720% | 4 | -7.666% |
| 2023-06-01 | 178.18 | 179.31 | 178.18 | 179.31 | +0.771% | 368 | -8.330% |
| 2023-05-30 | 177.94 | 177.94 | 177.94 | 177.94 | +0.332% | 563 | -7.623% |
| 2023-05-19 | 177.40 | 177.40 | 177.35 | 177.35 | -2.609% | 28,197 | -7.317% |
| 2023-05-16 | 182.10 | 182.10 | 182.10 | 182.10 | -0.471% | 3 | -9.735% |
| 2023-05-15 | 182.94 | 183.08 | 182.94 | 182.96 | +0.091% | 10,900 | -10.160% |
| 2023-05-02 | 182.79 | 182.79 | 182.79 | 182.79 | +0.113% | 238 | -10.078% |
| 2023-04-27 | 182.59 | 182.59 | 182.59 | 182.59 | -0.225% | 128 | -9.977% |
| 2023-04-25 | 183.00 | 183.00 | 183.00 | 183.00 | +0.847% | 3 | -10.179% |
| 2023-04-17 | 181.00 | 181.46 | 181.00 | 181.46 | -0.358% | 158 | -9.418% |
| 2023-04-14 | 182.12 | 182.12 | 182.12 | 182.12 | -1.582% | 2,657 | -9.743% |
| 2023-04-06 | 185.04 | 185.04 | 185.04 | 185.04 | +1.689% | 700 | -11.171% |
| 2023-03-31 | 181.97 | 181.97 | 181.97 | 181.97 | +1.903% | 1,679 | -9.670% |
| 2023-03-14 | 178.57 | 178.57 | 178.57 | 178.57 | -1.290% | 308 | -7.951% |
| 2023-03-13 | 181.41 | 182.16 | 180.73 | 180.90 | +3.700% | 27,610 | -9.139% |
| 2023-03-06 | 174.89 | 174.89 | 174.45 | 174.45 | +0.036% | 651 | -5.777% |
| 2023-03-01 | 174.39 | 174.39 | 174.39 | 174.39 | -0.519% | 8,610 | -5.743% |
| 2023-02-22 | 175.49 | 175.49 | 174.77 | 175.30 | -0.794% | 26,130 | -6.232% |
| 2023-02-17 | 175.83 | 176.70 | 175.83 | 176.70 | -0.106% | 8,500 | -6.976% |
| 2023-02-15 | 176.89 | 176.89 | 176.89 | 176.89 | -1.346% | 68 | -7.075% |
| 2023-02-07 | 179.34 | 179.34 | 179.30 | 179.30 | -2.369% | 1,328 | -8.325% |
| 2023-02-02 | 183.65 | 183.65 | 183.65 | 183.65 | +1.430% | 6 | -10.497% |
| 2023-01-24 | 181.06 | 181.06 | 181.06 | 181.06 | -0.382% | 85 | -9.217% |
| 2023-01-20 | 181.75 | 181.75 | 181.75 | 181.75 | +0.611% | 50 | -9.564% |
| 2023-01-12 | 180.65 | 180.65 | 180.65 | 180.65 | +1.657% | 685 | -9.011% |
| 2023-01-05 | 177.71 | 177.71 | 177.71 | 177.71 | +0.914% | 36 | -7.503% |
| 2022-12-29 | 175.61 | 176.10 | 174.89 | 176.10 | +0.197% | 2,313 | -6.657% |
| 2022-12-28 | 175.75 | 175.75 | 175.75 | 175.75 | -2.018% | 487 | -6.474% |
| 2022-12-19 | 179.37 | 179.37 | 179.37 | 179.37 | -0.598% | 48 | -8.362% |
| 2022-12-16 | 180.45 | 180.45 | 180.45 | 180.45 | +2.470% | 3 | -8.910% |
| 2022-11-14 | 176.10 | 176.10 | 176.10 | 176.10 | -0.271% | 368 | -6.660% |
| 2022-11-11 | 176.58 | 176.58 | 176.58 | 176.58 | +2.814% | 700 | -6.913% |
| 2022-11-07 | 171.75 | 171.75 | 171.75 | 171.75 | -1.009% | 576 | -4.293% |
| 2022-11-02 | 173.50 | 173.50 | 173.50 | 173.50 | +0.052% | 84 | -5.259% |
| 2022-11-01 | 173.41 | 173.41 | 173.41 | 173.41 | +0.235% | 24 | -5.210% |
| 2022-10-25 | 173.00 | 173.00 | 173.00 | 173.00 | +0.875% | 462 | -4.987% |
| 2022-10-20 | 171.50 | 171.50 | 171.50 | 171.50 | -1.122% | 6 | -4.156% |
| 2022-10-13 | 173.45 | 173.45 | 173.45 | 173.45 | -0.888% | 1 | -5.232% |
| 2022-10-12 | 194.97 | 194.97 | 174.97 | 175.00 | -0.761% | 1,916 | -6.073% |
| 2022-10-06 | 176.34 | 176.34 | 176.34 | 176.34 | -0.932% | 39 | -6.788% |
| 2022-10-03 | 178.00 | 178.00 | 178.00 | 178.00 | +0.407% | 4 | -7.656% |
| 2022-09-30 | 177.28 | 177.28 | 177.28 | 177.28 | +1.109% | 1,130 | -7.280% |
| 2022-09-28 | 175.33 | 175.33 | 175.33 | 175.33 | -3.662% | 172 | -6.252% |
| 2022-09-06 | 182.00 | 182.00 | 182.00 | 182.00 | -1.772% | 12 | -9.686% |
| 2022-08-30 | 185.28 | 185.28 | 185.28 | 185.28 | -0.305% | 86 | -11.286% |
| 2022-08-24 | 185.85 | 185.85 | 185.85 | 185.85 | -2.261% | 288 | -11.557% |
| 2022-08-18 | 190.15 | 190.15 | 190.15 | 190.15 | -0.079% | 5 | -13.557% |
| 2022-08-16 | 190.30 | 190.30 | 190.30 | 190.30 | -0.885% | 152 | -13.625% |
| 2022-08-02 | 192.00 | 192.00 | 192.00 | 192.00 | +2.940% | 13 | -14.389% |
| 2022-07-18 | 186.52 | 186.52 | 186.52 | 186.52 | +0.009% | 267 | -11.873% |
| 2022-07-14 | 186.50 | 186.50 | 186.50 | 186.50 | -0.798% | 4 | -11.865% |
| 2022-07-13 | 188.00 | 188.00 | 188.00 | 188.00 | +0.401% | 267 | -12.568% |
| 2022-07-11 | 187.25 | 187.25 | 187.25 | 187.25 | +0.672% | 12 | -12.218% |
| 2022-06-23 | 186.00 | 186.00 | 186.00 | 186.00 | +2.581% | 1,103 | -11.628% |
| 2022-06-21 | 181.32 | 181.32 | 181.32 | 181.32 | +0.177% | 649 | -9.347% |
| 2022-06-16 | 181.00 | 181.00 | 181.00 | 181.00 | +0.427% | 3 | -9.187% |
| 2022-06-14 | 180.23 | 180.23 | 180.23 | 180.23 | -2.049% | 4 | -8.799% |
| 2022-06-10 | 184.00 | 184.00 | 184.00 | 184.00 | -2.265% | 25 | -10.667% |
| 2022-06-01 | 188.26 | 188.26 | 188.26 | 188.26 | -0.681% | 20 | -12.691% |
| 2022-05-26 | 189.55 | 189.55 | 189.55 | 189.55 | +1.231% | 1 | -13.285% |
| 2022-05-10 | 187.25 | 187.25 | 187.25 | 187.25 | -0.823% | 2,125 | -12.218% |
| 2022-04-29 | 188.80 | 188.80 | 188.80 | 188.80 | -0.525% | 1,427 | -12.940% |
| 2022-04-26 | 189.80 | 189.80 | 189.80 | 189.80 | -0.639% | 488 | -13.397% |
| 2022-04-13 | 191.02 | 191.02 | 191.02 | 191.02 | -1.333% | 2,905 | -13.950% |
| 2022-03-25 | 193.60 | 193.60 | 193.60 | 193.60 | -1.526% | 50 | -15.097% |
| 2022-03-23 | 196.60 | 196.60 | 196.60 | 196.60 | -3.593% | 19 | -16.393% |
| 2022-03-03 | 203.93 | 203.93 | 203.93 | 203.93 | +0.531% | 171 | -19.397% |
| 2022-02-08 | 202.85 | 202.85 | 202.85 | 202.85 | -0.917% | 32 | -18.969% |
| 2022-02-01 | 204.88 | 204.88 | 204.73 | 204.73 | +0.603% | 114 | -19.712% |
| 2022-01-24 | 206.12 | 206.12 | 203.50 | 203.50 | -1.135% | 110 | -19.227% |
| 2022-01-21 | 205.84 | 205.84 | 205.84 | 205.84 | +0.848% | 315 | -20.144% |
| 2022-01-19 | 204.11 | 204.11 | 204.11 | 204.11 | -0.099% | 2 | -19.467% |
| 2022-01-18 | 204.31 | 204.31 | 204.31 | 204.31 | -1.014% | 21 | -19.547% |
| 2022-01-14 | 206.40 | 206.40 | 206.40 | 206.40 | +0.560% | 37 | -20.362% |
| 2022-01-07 | 205.25 | 205.25 | 205.25 | 205.25 | -1.291% | 3,350 | -19.916% |
| 2022-01-05 | 207.93 | 207.93 | 207.93 | 207.93 | -0.937% | 69 | -20.950% |
| 2022-01-03 | 209.90 | 209.90 | 209.90 | 209.90 | 0.000% | 105 | -21.690% |