ISZXF
ISHARES VII PLC 3-7 TR BD
stockOTCETF
EODOct 2, 2026
139.64USD-0.441%(-0.62)2,605
ISZXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 140.40 | 140.40 | 139.64 | 139.64 | -0.441% | 2,605 | 0.000% |
| 2026-10-01 | 139.69 | 140.59 | 139.52 | 140.26 | +0.737% | 13,452 | -0.441% |
| 2026-09-30 | 139.83 | 139.88 | 139.23 | 139.23 | -0.149% | 34,178 | +0.292% |
| 2026-09-29 | 139.55 | 139.69 | 139.34 | 139.44 | +0.316% | 241,757 | +0.143% |
| 2026-09-28 | 139.93 | 139.93 | 139.00 | 139.00 | -0.665% | 2,872 | +0.460% |
| 2026-09-25 | 139.95 | 139.95 | 139.61 | 139.93 | -0.176% | 100,522 | -0.208% |
| 2026-09-24 | 140.27 | 140.27 | 139.86 | 140.18 | -0.145% | 10,069 | -0.384% |
| 2026-09-23 | 140.32 | 140.38 | 139.40 | 140.38 | -0.363% | 9,142 | -0.528% |
| 2026-09-22 | 140.89 | 140.89 | 140.89 | 140.89 | -0.084% | 14,851 | -0.890% |
| 2026-09-21 | 140.74 | 141.01 | 140.74 | 141.01 | +0.558% | 14,209 | -0.973% |
| 2026-09-18 | 140.80 | 140.80 | 140.23 | 140.23 | -0.911% | 1,758 | -0.420% |
| 2026-09-17 | 141.17 | 141.52 | 141.07 | 141.52 | +0.603% | 3,352 | -1.328% |
| 2026-09-16 | 141.17 | 141.17 | 140.67 | 140.67 | -0.415% | 3,866 | -0.732% |
| 2026-09-15 | 140.93 | 141.26 | 140.93 | 141.26 | +0.239% | 2,948 | -1.145% |
| 2026-09-14 | 140.80 | 140.92 | 140.80 | 140.92 | -0.491% | 1,627 | -0.909% |
| 2026-09-11 | 141.38 | 141.61 | 141.26 | 141.61 | +0.166% | 2,598 | -1.395% |
| 2026-09-10 | 141.57 | 141.57 | 141.38 | 141.38 | -0.118% | 8,958 | -1.231% |
| 2026-09-09 | 142.12 | 142.15 | 141.55 | 141.55 | -0.572% | 4,484 | -1.348% |
| 2026-09-08 | 142.46 | 142.46 | 142.25 | 142.36 | -0.018% | 3,181 | -1.911% |
| 2026-09-04 | 142.40 | 142.40 | 142.39 | 142.39 | -0.074% | 2,120 | -1.929% |
| 2026-09-03 | 142.64 | 142.64 | 142.49 | 142.49 | +0.296% | 2,766 | -2.002% |
| 2026-09-02 | 142.17 | 142.33 | 142.07 | 142.07 | -0.280% | 4,661 | -1.713% |
| 2026-09-01 | 142.44 | 142.48 | 142.41 | 142.47 | +0.308% | 2,759 | -1.988% |
| 2026-08-31 | 142.50 | 142.50 | 142.03 | 142.03 | -0.410% | 1,817 | -1.687% |
| 2026-08-28 | 142.83 | 142.83 | 142.62 | 142.62 | -0.248% | 3,906 | -2.089% |
| 2026-08-27 | 143.10 | 143.29 | 142.97 | 142.97 | -0.187% | 10,976 | -2.332% |
| 2026-08-26 | 143.24 | 143.24 | 143.03 | 143.24 | +0.295% | 12,256 | -2.515% |
| 2026-08-25 | 143.12 | 143.72 | 142.82 | 142.82 | -0.162% | 6,691 | -2.227% |
| 2026-08-24 | 143.06 | 143.06 | 142.94 | 143.05 | +0.156% | 23,370 | -2.386% |
| 2026-08-21 | 143.00 | 143.00 | 142.83 | 142.83 | +0.234% | 4,403 | -2.234% |
| 2026-08-20 | 142.89 | 143.44 | 142.50 | 142.50 | -0.142% | 1,567 | -2.005% |
| 2026-08-19 | 143.36 | 143.59 | 142.70 | 142.70 | -0.288% | 4,098 | -2.145% |
| 2026-08-18 | 142.78 | 143.11 | 142.78 | 143.11 | +0.051% | 1,308 | -2.427% |
| 2026-08-17 | 143.15 | 143.15 | 143.04 | 143.04 | +0.034% | 2,918 | -2.377% |
| 2026-08-14 | 143.19 | 143.33 | 142.99 | 142.99 | -0.527% | 2,419 | -2.343% |
| 2026-08-13 | 143.22 | 143.75 | 143.22 | 143.75 | +0.494% | 5,058 | -2.858% |
| 2026-08-12 | 143.10 | 143.10 | 143.04 | 143.04 | -0.125% | 18,264 | -2.379% |
| 2026-08-11 | 142.84 | 143.22 | 142.27 | 143.22 | +0.067% | 5,138 | -2.501% |
| 2026-08-10 | 142.90 | 143.12 | 142.65 | 143.12 | -0.208% | 6,893 | -2.435% |
| 2026-08-07 | 142.95 | 143.42 | 142.90 | 143.42 | +0.348% | 14,329 | -2.638% |
| 2026-08-06 | 142.93 | 142.93 | 142.93 | 142.93 | -0.081% | 1,344 | -2.299% |
| 2026-08-05 | 143.00 | 143.04 | 143.00 | 143.04 | +0.084% | 1,589 | -2.379% |
| 2026-08-04 | 142.92 | 142.92 | 142.92 | 142.92 | -0.094% | 3,295 | -2.297% |
| 2026-08-03 | 142.48 | 143.06 | 142.48 | 143.06 | -0.074% | 5,549 | -2.388% |
| 2026-07-30 | 142.72 | 143.16 | 142.72 | 143.16 | +0.464% | 1,788 | -2.460% |
| 2026-07-29 | 142.56 | 142.57 | 141.85 | 142.50 | -0.308% | 33,645 | -2.008% |
| 2026-07-28 | 142.72 | 142.94 | 142.63 | 142.94 | +0.465% | 3,758 | -2.309% |
| 2026-07-27 | 142.38 | 142.38 | 142.28 | 142.28 | -0.350% | 1,605 | -1.855% |
| 2026-07-24 | 142.21 | 142.80 | 142.21 | 142.78 | +0.470% | 24,637 | -2.199% |
| 2026-07-23 | 142.06 | 142.11 | 141.93 | 142.11 | -0.450% | 1,993 | -1.740% |
| 2026-07-22 | 142.36 | 142.80 | 141.89 | 142.75 | +0.064% | 2,210 | -2.182% |
| 2026-07-21 | 142.58 | 142.66 | 142.48 | 142.66 | -0.065% | 6,569 | -2.119% |
| 2026-07-20 | 142.71 | 142.75 | 142.71 | 142.75 | -0.306% | 13,176 | -2.183% |
| 2026-07-17 | 143.19 | 143.19 | 143.19 | 143.19 | +0.100% | 1,559 | -2.482% |
| 2026-07-16 | 142.98 | 143.05 | 142.91 | 143.05 | +0.336% | 3,102 | -2.385% |
| 2026-07-15 | 143.04 | 143.04 | 142.57 | 142.57 | -0.440% | 687 | -2.056% |
| 2026-07-14 | 142.84 | 143.20 | 142.83 | 143.20 | +0.413% | 6,201 | -2.487% |
| 2026-07-13 | 142.48 | 142.61 | 142.48 | 142.61 | +0.268% | 910 | -2.084% |
| 2026-07-10 | 142.96 | 142.96 | 142.23 | 142.23 | -0.406% | 3,114 | -1.822% |
| 2026-07-09 | 142.79 | 142.95 | 142.70 | 142.81 | +0.509% | 10,243 | -2.221% |
| 2026-07-08 | 142.75 | 142.75 | 142.09 | 142.09 | -1.019% | 8,007 | -1.723% |
| 2026-07-07 | 143.15 | 143.55 | 143.02 | 143.55 | +0.244% | 89,167 | -2.724% |
| 2026-07-06 | 143.29 | 143.29 | 143.20 | 143.20 | -0.044% | 3,222 | -2.487% |
| 2026-07-02 | 143.06 | 143.35 | 143.06 | 143.26 | +0.138% | 3,728 | -2.530% |
| 2026-07-01 | 143.07 | 143.07 | 143.07 | 143.07 | -0.215% | 1,516 | -2.395% |
| 2026-06-30 | 143.41 | 143.41 | 143.37 | 143.37 | -0.140% | 13,944 | -2.605% |
| 2026-06-29 | 143.60 | 143.66 | 143.57 | 143.57 | +0.052% | 1,931 | -2.741% |
| 2026-06-26 | 143.57 | 143.61 | 143.50 | 143.50 | +0.120% | 98,750 | -2.691% |
| 2026-06-25 | 143.47 | 143.55 | 143.33 | 143.33 | +0.068% | 9,040 | -2.574% |
| 2026-06-24 | 142.99 | 143.23 | 142.99 | 143.23 | +0.322% | 26,275 | -2.508% |
| 2026-06-23 | 142.82 | 142.84 | 142.50 | 142.77 | +0.198% | 23,456 | -2.194% |
| 2026-06-22 | 142.60 | 142.67 | 142.49 | 142.49 | -0.318% | 1,859 | -2.001% |
| 2026-06-18 | 143.05 | 143.11 | 142.80 | 142.94 | -0.300% | 11,699 | -2.313% |
| 2026-06-17 | 143.11 | 143.38 | 143.11 | 143.38 | +0.197% | 1,102 | -2.606% |
| 2026-06-16 | 143.18 | 143.22 | 143.09 | 143.09 | +0.386% | 16,466 | -2.414% |
| 2026-06-15 | 143.22 | 143.22 | 142.54 | 142.54 | -0.211% | 2,595 | -2.037% |
| 2026-06-12 | 142.83 | 142.84 | 142.81 | 142.84 | +0.257% | 3,846 | -2.244% |
| 2026-06-11 | 142.69 | 142.69 | 142.45 | 142.48 | +0.035% | 784 | -1.993% |
| 2026-06-10 | 142.50 | 142.63 | 142.41 | 142.43 | +0.119% | 7,772 | -1.959% |
| 2026-06-09 | 142.45 | 142.49 | 142.23 | 142.26 | -0.295% | 15,435 | -1.842% |
| 2026-06-08 | 142.37 | 142.68 | 141.79 | 142.68 | +0.479% | 24,578 | -2.131% |
| 2026-06-05 | 142.23 | 142.40 | 142.00 | 142.00 | -0.561% | 6,678 | -1.663% |
| 2026-06-04 | 143.04 | 143.04 | 142.42 | 142.80 | +0.064% | 5,793 | -2.214% |
| 2026-06-03 | 142.72 | 142.78 | 142.71 | 142.71 | -0.069% | 1,994 | -2.152% |
| 2026-06-02 | 143.01 | 143.01 | 142.81 | 142.81 | +0.469% | 7,986 | -2.219% |
| 2026-06-01 | 142.56 | 142.56 | 142.14 | 142.14 | -0.759% | 2,339 | -1.761% |
| 2026-05-29 | 143.03 | 143.23 | 142.96 | 143.23 | +0.301% | 17,460 | -2.507% |
| 2026-05-28 | 142.69 | 143.39 | 142.69 | 142.80 | -0.237% | 9,452 | -2.214% |
| 2026-05-27 | 142.85 | 143.14 | 142.61 | 143.14 | +0.012% | 10,863 | -2.446% |
| 2026-05-26 | 142.79 | 143.12 | 142.60 | 143.12 | +0.345% | 8,989 | -2.434% |
| 2026-05-22 | 142.59 | 142.66 | 142.26 | 142.63 | -0.161% | 3,596 | -2.097% |
| 2026-05-21 | 142.05 | 142.86 | 141.94 | 142.86 | +0.492% | 1,645 | -2.255% |
| 2026-05-20 | 141.79 | 142.34 | 141.79 | 142.16 | +0.317% | 3,312 | -1.775% |
| 2026-05-19 | 141.68 | 141.88 | 141.65 | 141.71 | -0.189% | 19,184 | -1.463% |
| 2026-05-18 | 142.19 | 142.19 | 141.98 | 141.98 | -0.198% | 1,401 | -1.649% |
| 2026-05-15 | 142.24 | 142.26 | 142.07 | 142.26 | -0.797% | 5,469 | -1.843% |
| 2026-05-14 | 143.07 | 143.40 | 142.77 | 143.40 | +0.366% | 15,807 | -2.626% |
| 2026-05-13 | 142.88 | 142.88 | 142.88 | 142.88 | -0.244% | 2,667 | -2.269% |
| 2026-05-12 | 142.81 | 143.24 | 142.80 | 143.23 | -0.350% | 3,675 | -2.508% |
| 2026-05-11 | 143.25 | 143.73 | 143.25 | 143.73 | +0.119% | 940 | -2.849% |
| 2026-05-08 | 143.46 | 143.56 | 143.46 | 143.56 | +0.527% | 1,481 | -2.733% |
| 2026-05-07 | 143.74 | 143.74 | 142.81 | 142.81 | -0.732% | 11,234 | -2.220% |
| 2026-05-06 | 143.45 | 143.86 | 142.96 | 143.86 | +0.254% | 6,818 | -2.936% |
| 2026-05-05 | 143.00 | 143.50 | 142.60 | 143.50 | +0.809% | 58,548 | -2.689% |
| 2026-05-04 | 143.07 | 143.07 | 142.35 | 142.35 | -0.736% | 2,860 | -1.902% |
| 2026-05-01 | 143.37 | 143.40 | 143.36 | 143.40 | +0.121% | 5,727 | -2.624% |
| 2026-04-30 | 143.25 | 143.25 | 143.23 | 143.23 | -0.016% | 1,360 | -2.506% |
| 2026-04-29 | 143.14 | 143.25 | 143.14 | 143.25 | -0.126% | 4,573 | -2.522% |
| 2026-04-28 | 143.34 | 143.43 | 143.34 | 143.43 | -0.197% | 1,978 | -2.644% |
| 2026-04-27 | 143.78 | 143.78 | 143.72 | 143.72 | +0.130% | 2,212 | -2.836% |
| 2026-04-24 | 143.38 | 143.67 | 143.38 | 143.53 | -0.328% | 9,257 | -2.710% |
| 2026-04-23 | 143.60 | 144.00 | 143.21 | 144.00 | +0.273% | 14,258 | -3.029% |
| 2026-04-22 | 143.40 | 143.73 | 143.40 | 143.61 | -0.168% | 24,514 | -2.764% |
| 2026-04-21 | 143.85 | 143.85 | 143.85 | 143.85 | -0.492% | 3,859 | -2.927% |
| 2026-04-20 | 143.97 | 144.56 | 143.97 | 144.56 | -0.077% | 1,557 | -3.405% |
| 2026-04-17 | 144.13 | 144.67 | 144.13 | 144.67 | +0.359% | 4,708 | -3.480% |
| 2026-04-16 | 143.71 | 144.16 | 143.71 | 144.16 | +0.288% | 6,331 | -3.133% |
| 2026-04-15 | 143.74 | 143.74 | 143.74 | 143.74 | +0.055% | 4,808 | -2.854% |
| 2026-04-14 | 143.66 | 143.66 | 143.66 | 143.66 | -0.327% | 1,554 | -2.801% |
| 2026-04-13 | 143.40 | 144.14 | 143.34 | 144.14 | +0.421% | 149,486 | -3.120% |
| 2026-04-10 | 143.53 | 143.53 | 143.53 | 143.53 | -0.322% | 1,378 | -2.712% |
| 2026-04-09 | 143.42 | 144.00 | 143.20 | 144.00 | +0.644% | 1,616 | -3.025% |
| 2026-04-08 | 143.63 | 143.63 | 143.07 | 143.07 | -0.297% | 12,343 | -2.400% |
| 2026-04-07 | 142.92 | 143.50 | 142.92 | 143.50 | +0.013% | 4,445 | -2.691% |
| 2026-04-06 | 143.01 | 143.48 | 143.01 | 143.48 | +0.056% | 3,738 | -2.678% |
| 2026-04-02 | 143.23 | 143.50 | 143.23 | 143.40 | +0.212% | 3,566 | -2.624% |
| 2026-04-01 | 143.29 | 143.29 | 143.10 | 143.10 | -0.328% | 1,291 | -2.418% |
| 2026-03-31 | 143.34 | 143.57 | 143.08 | 143.57 | +0.341% | 43,878 | -2.738% |
| 2026-03-30 | 143.08 | 143.08 | 143.08 | 143.08 | +0.541% | 8,719 | -2.406% |
| 2026-03-27 | 141.99 | 142.31 | 141.99 | 142.31 | -0.203% | 14,475 | -1.878% |
| 2026-03-26 | 142.52 | 142.72 | 142.40 | 142.60 | +0.022% | 45,010 | -2.077% |
| 2026-03-24 | 142.79 | 142.79 | 142.57 | 142.57 | +0.071% | 248,169 | -2.056% |
| 2026-03-23 | 142.78 | 143.02 | 142.47 | 142.47 | -0.021% | 1,357 | -1.987% |
| 2026-03-20 | 142.36 | 142.71 | 142.36 | 142.50 | -0.047% | 18,009 | -2.007% |
| 2026-03-19 | 143.24 | 143.24 | 142.57 | 142.57 | -0.683% | 6,429 | -2.054% |
| 2026-03-18 | 143.57 | 143.74 | 143.54 | 143.55 | -0.281% | 14,250 | -2.723% |
| 2026-03-17 | 143.97 | 143.98 | 143.95 | 143.95 | +0.125% | 2,840 | -2.996% |
| 2026-03-16 | 143.63 | 143.84 | 143.63 | 143.77 | +0.202% | 14,605 | -2.875% |
| 2026-03-13 | 143.48 | 143.48 | 143.48 | 143.48 | +0.012% | 1,331 | -2.678% |
| 2026-03-12 | 143.46 | 143.46 | 143.46 | 143.46 | -0.288% | 957 | -2.667% |
| 2026-03-11 | 143.83 | 143.88 | 143.83 | 143.88 | -0.316% | 1,843 | -2.947% |
| 2026-03-10 | 144.25 | 144.39 | 144.22 | 144.34 | +0.491% | 6,534 | -3.254% |
| 2026-03-09 | 143.99 | 143.99 | 143.63 | 143.63 | -0.354% | 12,054 | -2.778% |
| 2026-03-06 | 144.12 | 144.31 | 144.12 | 144.14 | -0.049% | 5,800 | -3.123% |
| 2026-03-05 | 144.17 | 144.21 | 144.17 | 144.21 | -0.285% | 1,499 | -3.170% |
| 2026-03-04 | 144.50 | 144.63 | 144.50 | 144.62 | +0.048% | 19,866 | -3.446% |
| 2026-03-03 | 144.42 | 144.63 | 144.42 | 144.55 | -0.018% | 3,726 | -3.399% |
| 2026-03-02 | 144.99 | 144.99 | 144.58 | 144.58 | -0.453% | 7,952 | -3.416% |
| 2026-02-27 | 145.14 | 145.28 | 145.07 | 145.24 | +0.370% | 2,110 | -3.853% |
| 2026-02-26 | 144.93 | 145.33 | 144.70 | 144.70 | +0.142% | 2,988 | -3.497% |
| 2026-02-25 | 144.53 | 144.69 | 144.49 | 144.49 | +0.174% | 1,986 | -3.360% |
| 2026-02-24 | 144.89 | 144.89 | 144.24 | 144.24 | -0.091% | 2,185 | -3.191% |
| 2026-02-23 | 144.68 | 144.90 | 144.37 | 144.37 | +0.348% | 5,568 | -3.280% |
| 2026-02-20 | 144.41 | 144.46 | 143.87 | 143.87 | -0.046% | 1,312 | -2.943% |
| 2026-02-19 | 144.41 | 144.41 | 143.94 | 143.94 | -0.167% | 2,267 | -2.988% |
| 2026-02-18 | 144.25 | 144.38 | 144.18 | 144.18 | -0.271% | 2,820 | -3.150% |
| 2026-02-17 | 144.57 | 144.57 | 144.57 | 144.57 | +0.028% | 8,324 | -3.412% |
| 2026-02-13 | 144.39 | 144.63 | 144.37 | 144.53 | +0.310% | 8,401 | -3.385% |
| 2026-02-12 | 143.73 | 144.09 | 143.73 | 144.09 | +0.605% | 37,762 | -3.086% |
| 2026-02-11 | 143.75 | 143.75 | 143.22 | 143.22 | -0.606% | 3,272 | -2.500% |
| 2026-02-10 | 143.99 | 144.09 | 143.99 | 144.09 | +0.244% | 2,639 | -3.091% |
| 2026-02-09 | 143.70 | 143.74 | 143.55 | 143.74 | +0.036% | 1,848 | -2.854% |
| 2026-02-06 | 143.71 | 143.71 | 143.43 | 143.69 | +0.027% | 2,460 | -2.819% |
| 2026-02-05 | 143.57 | 143.65 | 143.57 | 143.65 | +0.413% | 3,959 | -2.793% |
| 2026-02-04 | 142.98 | 143.06 | 142.98 | 143.06 | +1.146% | 1,956 | -2.392% |
| 2026-02-03 | 143.04 | 143.05 | 141.44 | 141.44 | -0.980% | 9,693 | -1.273% |
| 2026-02-02 | 143.01 | 143.19 | 142.59 | 142.84 | -0.308% | 6,692 | -2.241% |
| 2026-01-30 | 143.15 | 143.28 | 143.15 | 143.28 | +0.085% | 1,059 | -2.542% |
| 2026-01-29 | 143.14 | 143.28 | 142.93 | 143.16 | +0.126% | 2,511 | -2.460% |
| 2026-01-28 | 142.98 | 142.98 | 142.98 | 142.98 | +0.021% | 311 | -2.337% |
| 2026-01-27 | 142.95 | 142.95 | 142.95 | 142.95 | -0.085% | 292 | -2.316% |
| 2026-01-26 | 143.07 | 143.07 | 143.03 | 143.07 | +0.215% | 1,582 | -2.399% |
| 2026-01-23 | 142.64 | 142.89 | 142.64 | 142.76 | +0.311% | 3,658 | -2.190% |
| 2026-01-22 | 142.66 | 142.85 | 142.32 | 142.32 | -1.241% | 13,821 | -1.885% |
| 2026-01-21 | 142.80 | 144.11 | 142.80 | 144.11 | +0.902% | 2,795 | -3.103% |
| 2026-01-20 | 142.62 | 142.86 | 142.62 | 142.82 | -0.350% | 5,110 | -2.228% |
| 2026-01-16 | 143.18 | 143.32 | 142.91 | 143.32 | +0.121% | 8,930 | -2.570% |
| 2026-01-15 | 143.25 | 143.25 | 143.15 | 143.15 | -0.223% | 2,949 | -2.453% |
| 2026-01-14 | 143.45 | 143.47 | 143.30 | 143.47 | +0.456% | 1,330 | -2.670% |
| 2026-01-13 | 143.27 | 143.27 | 142.82 | 142.82 | -0.475% | 6,414 | -2.226% |
| 2026-01-12 | 143.16 | 143.50 | 143.16 | 143.50 | +0.145% | 4,191 | -2.691% |
| 2026-01-09 | 143.25 | 143.29 | 143.25 | 143.29 | +0.379% | 1,280 | -2.549% |
| 2026-01-08 | 142.75 | 142.75 | 142.75 | 142.75 | -0.447% | 2,513 | -2.179% |
| 2026-01-07 | 143.39 | 143.56 | 143.39 | 143.39 | +0.069% | 7,130 | -2.617% |
| 2026-01-06 | 143.42 | 143.42 | 143.16 | 143.29 | -0.084% | 3,444 | -2.549% |
| 2026-01-05 | 143.41 | 143.41 | 143.41 | 143.41 | +0.070% | 15,743 | -2.631% |
| 2026-01-02 | 143.31 | 143.31 | 143.31 | 143.31 | -0.112% | 14,925 | -2.563% |
| 2025-12-30 | 143.45 | 143.53 | 143.45 | 143.47 | -0.284% | 1,555 | -2.671% |
| 2025-12-29 | 143.48 | 143.88 | 143.24 | 143.88 | -0.054% | 44,228 | -2.948% |
| 2025-12-26 | 143.96 | 143.96 | 143.96 | 143.96 | +0.917% | 265 | -3.001% |
| 2025-12-24 | 144.14 | 144.14 | 142.65 | 142.65 | -0.522% | 1,800 | -2.111% |
| 2025-12-23 | 142.90 | 143.40 | 142.72 | 143.40 | +0.187% | 14,850 | -2.622% |
| 2025-12-22 | 143.13 | 143.13 | 143.13 | 143.13 | -0.104% | 399 | -2.440% |
| 2025-12-19 | 143.26 | 143.59 | 142.65 | 143.28 | -0.015% | 48,777 | -2.541% |
| 2025-12-18 | 143.47 | 143.48 | 143.30 | 143.30 | +0.143% | 64,245 | -2.556% |
| 2025-12-17 | 143.08 | 143.10 | 142.66 | 143.10 | -0.017% | 2,016 | -2.417% |
| 2025-12-16 | 142.95 | 143.12 | 142.95 | 143.12 | +0.070% | 2,654 | -2.433% |
| 2025-12-15 | 143.03 | 143.03 | 143.01 | 143.02 | +0.535% | 1,191 | -2.365% |
| 2025-12-12 | 142.83 | 142.83 | 142.26 | 142.26 | -0.468% | 10,399 | -1.843% |
| 2025-12-11 | 143.04 | 143.08 | 142.93 | 142.93 | +0.244% | 3,372 | -2.302% |
| 2025-12-10 | 142.30 | 142.58 | 142.30 | 142.58 | -0.266% | 28,770 | -2.064% |
| 2025-12-09 | 142.78 | 142.96 | 142.42 | 142.96 | +0.563% | 20,692 | -2.324% |
| 2025-12-08 | 142.59 | 142.59 | 142.16 | 142.16 | -0.559% | 5,813 | -1.775% |
| 2025-12-05 | 143.03 | 143.03 | 142.96 | 142.96 | -0.072% | 3,443 | -2.324% |
| 2025-12-04 | 143.20 | 143.21 | 142.90 | 143.06 | +0.173% | 7,283 | -2.395% |
| 2025-12-03 | 143.34 | 143.34 | 142.82 | 142.82 | -0.198% | 1,738 | -2.226% |
| 2025-12-02 | 143.09 | 143.11 | 142.98 | 143.10 | -0.006% | 6,315 | -2.420% |
| 2025-12-01 | 143.11 | 143.11 | 143.11 | 143.11 | -0.224% | 12,966 | -2.425% |
| 2025-11-28 | 143.44 | 143.44 | 143.32 | 143.43 | -0.055% | 6,579 | -2.644% |
| 2025-11-26 | 143.30 | 143.53 | 143.30 | 143.51 | +0.013% | 3,748 | -2.698% |
| 2025-11-25 | 143.30 | 143.57 | 143.30 | 143.49 | +0.210% | 6,419 | -2.685% |
| 2025-11-24 | 143.20 | 143.24 | 143.19 | 143.19 | +0.158% | 11,290 | -2.481% |
| 2025-11-21 | 143.23 | 143.25 | 142.97 | 142.97 | +0.004% | 9,032 | -2.327% |
| 2025-11-20 | 142.96 | 142.96 | 142.96 | 142.96 | +0.111% | 648 | -2.323% |
| 2025-11-19 | 142.84 | 142.84 | 142.62 | 142.80 | 0.000% | 3,493 | -2.215% |
| 2025-11-18 | 142.80 | 142.80 | 142.80 | 142.80 | +0.236% | 2,682 | -2.215% |
| 2025-11-17 | 142.34 | 142.51 | 142.30 | 142.46 | -0.039% | 23,597 | -1.984% |
| 2025-11-14 | 142.72 | 142.72 | 142.52 | 142.52 | -0.099% | 1,765 | -2.022% |
| 2025-11-13 | 142.44 | 142.66 | 142.44 | 142.66 | +0.032% | 3,122 | -2.119% |
| 2025-11-12 | 142.62 | 142.62 | 142.62 | 142.62 | +0.238% | 656 | -2.087% |
| 2025-11-11 | 142.65 | 142.90 | 142.28 | 142.28 | -0.440% | 1,099 | -1.853% |
| 2025-11-10 | 142.56 | 142.90 | 142.56 | 142.90 | +0.086% | 1,270 | -2.285% |
| 2025-11-07 | 142.60 | 142.78 | 142.59 | 142.78 | +0.105% | 18,866 | -2.201% |
| 2025-11-06 | 142.52 | 142.63 | 142.47 | 142.63 | +0.409% | 2,919 | -2.098% |
| 2025-11-05 | 142.20 | 142.20 | 142.05 | 142.05 | -0.273% | 852 | -1.697% |
| 2025-11-04 | 142.44 | 142.44 | 142.44 | 142.44 | +0.444% | 1,744 | -1.966% |
| 2025-11-03 | 142.45 | 142.45 | 141.81 | 141.81 | -0.073% | 944 | -1.530% |
| 2025-10-31 | 142.34 | 142.34 | 141.91 | 141.91 | -0.308% | 705 | -1.602% |
| 2025-10-30 | 142.27 | 142.35 | 142.23 | 142.35 | -0.349% | 7,117 | -1.905% |
| 2025-10-29 | 142.90 | 142.90 | 142.71 | 142.85 | +0.046% | 6,322 | -2.248% |
| 2025-10-28 | 142.63 | 142.78 | 142.63 | 142.78 | +0.137% | 752 | -2.203% |
| 2025-10-24 | 142.81 | 142.81 | 142.59 | 142.59 | -0.309% | 1,263 | -2.070% |
| 2025-10-23 | 142.97 | 143.03 | 142.97 | 143.03 | -0.035% | 344 | -2.372% |
| 2025-10-22 | 142.85 | 143.08 | 142.85 | 143.08 | -0.077% | 1,149 | -2.406% |
| 2025-10-21 | 142.93 | 143.19 | 142.93 | 143.19 | +0.310% | 1,780 | -2.481% |
| 2025-10-20 | 142.87 | 142.87 | 142.75 | 142.75 | -0.093% | 2,949 | -2.178% |
| 2025-10-17 | 143.64 | 143.64 | 142.64 | 142.88 | +0.154% | 8,906 | -2.269% |
| 2025-10-16 | 142.66 | 142.66 | 142.66 | 142.66 | +0.233% | 1,406 | -2.119% |
| 2025-10-15 | 142.78 | 142.78 | 142.33 | 142.33 | -0.516% | 6,329 | -1.891% |
| 2025-10-14 | 142.55 | 143.07 | 142.55 | 143.07 | +0.720% | 37,903 | -2.397% |
| 2025-10-10 | 142.05 | 142.05 | 142.05 | 142.05 | +0.074% | 8,548 | -1.695% |
| 2025-10-09 | 141.88 | 141.94 | 141.87 | 141.94 | -0.035% | 3,925 | -1.622% |
| 2025-10-08 | 142.03 | 142.03 | 141.85 | 141.99 | +0.155% | 12,153 | -1.656% |
| 2025-10-06 | 141.75 | 141.83 | 141.75 | 141.77 | -0.176% | 1,962 | -1.504% |
| 2025-10-02 | 142.02 | 142.02 | 142.02 | 142.02 | +0.074% | 805 | -1.677% |
| 2025-10-01 | 142.17 | 142.17 | 141.92 | 141.92 | +0.650% | 1,656 | -1.605% |
| 2025-09-30 | 141.78 | 141.78 | 141.00 | 141.00 | -0.311% | 2,263 | -0.965% |
| 2025-09-29 | 141.60 | 141.60 | 141.44 | 141.44 | -0.250% | 2,521 | -1.273% |
| 2025-09-26 | 141.25 | 141.79 | 141.25 | 141.79 | +0.042% | 777 | -1.520% |
| 2025-09-25 | 141.45 | 141.73 | 141.33 | 141.73 | -0.040% | 8,213 | -1.478% |
| 2025-09-24 | 141.79 | 141.79 | 141.74 | 141.79 | -0.140% | 4,500 | -1.518% |
| 2025-09-23 | 141.66 | 142.21 | 141.66 | 141.99 | +0.205% | 2,641 | -1.656% |
| 2025-09-22 | 141.79 | 141.84 | 141.70 | 141.70 | -0.090% | 60,879 | -1.454% |
| 2025-09-19 | 141.83 | 141.83 | 141.83 | 141.83 | -0.031% | 2,318 | -1.543% |
| 2025-09-18 | 141.82 | 141.87 | 141.72 | 141.87 | -0.578% | 3,665 | -1.573% |
| 2025-09-17 | 142.36 | 142.70 | 142.25 | 142.70 | +0.235% | 9,000 | -2.142% |
| 2025-09-16 | 142.34 | 142.36 | 142.25 | 142.36 | +0.043% | 4,208 | -1.912% |
| 2025-09-15 | 142.26 | 142.62 | 142.26 | 142.30 | +0.299% | 6,691 | -1.870% |
| 2025-09-12 | 141.73 | 141.90 | 141.73 | 141.88 | -0.283% | 2,726 | -1.577% |
| 2025-09-11 | 142.29 | 142.46 | 142.28 | 142.28 | +0.183% | 8,125 | -1.855% |
| 2025-09-10 | 142.25 | 142.26 | 142.02 | 142.02 | -0.022% | 1,586 | -1.676% |
| 2025-09-09 | 142.11 | 142.11 | 142.05 | 142.05 | -0.141% | 4,035 | -1.697% |
| 2025-09-08 | 142.18 | 142.25 | 142.18 | 142.25 | +0.370% | 9,668 | -1.836% |
| 2025-09-05 | 142.40 | 142.63 | 141.73 | 141.73 | -0.144% | 5,905 | -1.473% |
| 2025-09-04 | 141.65 | 141.93 | 141.65 | 141.93 | +0.039% | 1,657 | -1.614% |
| 2025-09-03 | 141.40 | 141.87 | 141.40 | 141.87 | +0.478% | 2,780 | -1.576% |
| 2025-09-02 | 141.13 | 141.20 | 141.13 | 141.20 | -0.227% | 2,760 | -1.105% |
| 2025-08-29 | 141.36 | 141.52 | 141.15 | 141.52 | +0.270% | 5,257 | -1.329% |
| 2025-08-28 | 141.33 | 141.34 | 141.14 | 141.14 | -0.142% | 1,756 | -1.063% |
| 2025-08-27 | 141.08 | 141.34 | 141.01 | 141.34 | +0.419% | 12,126 | -1.204% |
| 2025-08-26 | 140.93 | 140.93 | 140.75 | 140.75 | +0.258% | 3,368 | -0.789% |
| 2025-08-25 | 140.39 | 140.39 | 140.39 | 140.39 | -0.357% | 153 | -0.533% |
| 2025-08-22 | 140.89 | 140.89 | 140.89 | 140.89 | +0.500% | 2,248 | -0.888% |
| 2025-08-21 | 140.24 | 140.36 | 140.19 | 140.19 | -0.281% | 261,461 | -0.393% |
| 2025-08-20 | 140.58 | 140.58 | 140.58 | 140.58 | +0.203% | 8,158 | -0.673% |
| 2025-08-19 | 140.30 | 140.30 | 140.30 | 140.30 | +0.394% | 1,720 | -0.471% |
| 2025-08-18 | 140.21 | 140.21 | 139.75 | 139.75 | -0.475% | 3,675 | -0.079% |
| 2025-08-15 | 140.51 | 140.52 | 140.41 | 140.41 | -0.281% | 1,420 | -0.553% |
| 2025-08-14 | 140.58 | 140.81 | 140.58 | 140.81 | +0.135% | 2,500 | -0.832% |
| 2025-08-13 | 140.73 | 140.73 | 140.62 | 140.62 | +0.272% | 2,166 | -0.699% |
| 2025-08-12 | 140.24 | 140.24 | 140.24 | 140.24 | -0.350% | 425 | -0.429% |
| 2025-08-11 | 140.34 | 140.73 | 140.34 | 140.73 | +0.280% | 2,244 | -0.777% |
| 2025-08-08 | 140.32 | 140.34 | 140.32 | 140.34 | +0.193% | 1,756 | -0.500% |
| 2025-08-07 | 140.50 | 140.90 | 140.07 | 140.07 | -0.377% | 11,523 | -0.307% |
| 2025-08-06 | 140.61 | 140.61 | 140.60 | 140.60 | -0.071% | 3,333 | -0.684% |
| 2025-08-05 | 140.42 | 140.70 | 140.42 | 140.70 | +0.118% | 3,285 | -0.754% |
| 2025-08-04 | 140.61 | 140.61 | 140.53 | 140.53 | +0.189% | 1,468 | -0.638% |
| 2025-08-01 | 140.27 | 140.27 | 140.27 | 140.27 | +0.616% | 566 | -0.449% |
| 2025-07-31 | 139.37 | 139.64 | 139.37 | 139.41 | -0.043% | 4,006 | +0.164% |
| 2025-07-30 | 139.47 | 139.49 | 139.47 | 139.47 | +0.042% | 4,127 | +0.121% |
| 2025-07-29 | 139.34 | 139.47 | 139.34 | 139.41 | +0.126% | 6,133 | +0.164% |
| 2025-07-28 | 139.26 | 139.26 | 139.24 | 139.24 | +0.089% | 551 | +0.290% |
| 2025-07-25 | 139.24 | 139.24 | 139.02 | 139.11 | -0.057% | 20,995 | +0.380% |
| 2025-07-24 | 139.19 | 139.19 | 139.19 | 139.19 | -0.146% | 3,663 | +0.323% |
| 2025-07-23 | 139.30 | 139.52 | 139.30 | 139.39 | -0.077% | 6,791 | +0.176% |
| 2025-07-22 | 139.43 | 139.64 | 139.43 | 139.50 | +0.058% | 879 | +0.099% |
| 2025-07-21 | 139.42 | 139.42 | 139.42 | 139.42 | +0.180% | 1,077 | +0.157% |
| 2025-07-18 | 139.11 | 139.17 | 139.11 | 139.17 | +0.072% | 1,932 | +0.337% |
| 2025-07-17 | 138.98 | 139.07 | 138.98 | 139.07 | +0.093% | 744 | +0.409% |
| 2025-07-16 | 138.58 | 138.94 | 138.58 | 138.94 | +0.241% | 2,323 | +0.503% |
| 2025-07-15 | 138.61 | 138.61 | 138.61 | 138.61 | -0.283% | 1,285 | +0.746% |
| 2025-07-11 | 139.00 | 139.00 | 139.00 | 139.00 | -0.115% | 829 | +0.460% |
| 2025-07-10 | 139.14 | 139.16 | 139.14 | 139.16 | +0.102% | 2,083 | +0.344% |
| 2025-07-09 | 139.11 | 139.11 | 138.90 | 139.02 | +0.258% | 1,747 | +0.446% |
| 2025-07-08 | 138.66 | 138.66 | 138.66 | 138.66 | -0.022% | 786 | +0.706% |
| 2025-07-07 | 139.05 | 139.05 | 138.19 | 138.69 | -0.330% | 7,560 | +0.684% |
| 2025-07-03 | 138.80 | 139.15 | 138.80 | 139.15 | -0.351% | 5,059 | +0.352% |
| 2025-07-02 | 139.57 | 139.65 | 139.51 | 139.64 | +0.123% | 4,675 | -0.001% |
| 2025-07-01 | 139.88 | 139.88 | 139.47 | 139.47 | -0.008% | 2,299 | +0.122% |
| 2025-06-30 | 139.78 | 139.78 | 139.48 | 139.48 | -0.104% | 3,864 | +0.114% |
| 2025-06-27 | 139.63 | 139.63 | 139.63 | 139.63 | -0.366% | 949 | +0.010% |
| 2025-06-26 | 139.64 | 140.14 | 138.97 | 140.14 | +0.585% | 5,436 | -0.356% |
| 2025-06-25 | 139.03 | 139.66 | 139.03 | 139.32 | +0.347% | 3,472 | +0.226% |
| 2025-06-24 | 139.09 | 139.09 | 138.84 | 138.84 | -0.151% | 8,906 | +0.574% |
| 2025-06-23 | 138.70 | 139.11 | 138.70 | 139.05 | +0.604% | 10,132 | +0.422% |
| 2025-06-20 | 138.48 | 138.52 | 138.22 | 138.22 | -0.427% | 22,660 | +1.029% |
| 2025-06-18 | 138.62 | 138.81 | 138.62 | 138.81 | +0.304% | 2,919 | +0.598% |
| 2025-06-17 | 138.35 | 138.39 | 138.07 | 138.39 | +0.022% | 1,691 | +0.903% |
| 2025-06-16 | 138.35 | 138.36 | 138.30 | 138.36 | +0.092% | 3,436 | +0.925% |
| 2025-06-13 | 138.23 | 138.23 | 138.23 | 138.23 | -0.057% | 549 | +1.018% |
| 2025-06-12 | 138.31 | 138.31 | 138.31 | 138.31 | +0.224% | 1,222 | +0.960% |
| 2025-06-11 | 138.10 | 138.10 | 138.00 | 138.00 | +0.271% | 989 | +1.186% |
| 2025-06-09 | 137.63 | 137.63 | 137.63 | 137.63 | +0.479% | 4,110 | +1.461% |
| 2025-06-06 | 136.97 | 136.97 | 136.97 | 136.97 | -1.089% | 685 | +1.947% |
| 2025-06-05 | 138.47 | 138.48 | 138.47 | 138.48 | +0.001% | 608 | +0.837% |
| 2025-06-04 | 138.40 | 138.48 | 138.40 | 138.48 | +0.840% | 3,289 | +0.837% |
| 2025-06-03 | 138.10 | 138.10 | 137.33 | 137.33 | -0.725% | 3,517 | +1.684% |
| 2025-06-02 | 138.33 | 138.33 | 138.33 | 138.33 | +0.051% | 793 | +0.947% |
| 2025-05-30 | 138.26 | 138.26 | 138.26 | 138.26 | +0.530% | 418 | +0.998% |
| 2025-05-27 | 137.53 | 137.53 | 137.53 | 137.53 | -0.115% | 225 | +1.533% |
| 2025-05-23 | 137.78 | 137.78 | 137.48 | 137.69 | -0.093% | 2,602 | +1.416% |
| 2025-05-22 | 137.41 | 137.82 | 137.20 | 137.82 | +0.400% | 45,687 | +1.322% |
| 2025-05-21 | 137.27 | 137.27 | 137.27 | 137.27 | -0.218% | 1,465 | +1.727% |
| 2025-05-20 | 137.33 | 137.60 | 137.33 | 137.57 | -0.145% | 6,008 | +1.505% |
| 2025-05-16 | 137.70 | 137.77 | 137.70 | 137.77 | +0.298% | 5,270 | +1.357% |
| 2025-05-15 | 137.09 | 137.51 | 137.09 | 137.36 | +0.213% | 4,004 | +1.659% |
| 2025-05-14 | 137.13 | 137.13 | 137.07 | 137.07 | -0.160% | 2,895 | +1.875% |
| 2025-05-13 | 137.34 | 137.35 | 137.21 | 137.29 | -0.095% | 3,090 | +1.712% |
| 2025-05-12 | 137.42 | 137.42 | 137.42 | 137.42 | +0.038% | 384 | +1.616% |
| 2025-05-09 | 138.13 | 138.14 | 137.37 | 137.37 | -0.837% | 2,622 | +1.654% |
| 2025-05-08 | 138.53 | 138.53 | 138.53 | 138.53 | +0.150% | 828 | +0.803% |
| 2025-05-07 | 138.49 | 138.49 | 138.32 | 138.32 | +0.043% | 461 | +0.955% |
| 2025-05-06 | 137.92 | 138.26 | 137.92 | 138.26 | +0.294% | 3,045 | +0.998% |
| 2025-05-05 | 137.85 | 137.85 | 137.85 | 137.85 | -0.339% | 2,013 | +1.295% |
| 2025-05-02 | 138.24 | 138.42 | 138.24 | 138.32 | -0.358% | 2,150 | +0.951% |
| 2025-05-01 | 139.03 | 139.03 | 138.82 | 138.82 | -0.220% | 771 | +0.590% |
| 2025-04-30 | 139.13 | 139.13 | 139.13 | 139.13 | +0.084% | 370 | +0.368% |
| 2025-04-29 | 138.52 | 139.01 | 138.52 | 139.01 | +0.405% | 5,104 | +0.453% |
| 2025-04-28 | 138.32 | 138.45 | 138.32 | 138.45 | +0.064% | 1,183 | +0.859% |
| 2025-04-25 | 138.11 | 138.36 | 138.11 | 138.36 | +0.159% | 2,875 | +0.924% |
| 2025-04-24 | 137.97 | 138.14 | 137.70 | 138.14 | +0.990% | 1,241 | +1.085% |
| 2025-04-23 | 137.80 | 137.80 | 136.79 | 136.79 | -0.699% | 1,166 | +2.086% |
| 2025-04-22 | 137.79 | 137.79 | 137.75 | 137.75 | -0.115% | 927 | +1.372% |
| 2025-04-17 | 137.91 | 137.91 | 137.91 | 137.91 | +0.296% | 848 | +1.255% |
| 2025-04-16 | 137.77 | 137.80 | 137.46 | 137.50 | -0.123% | 5,899 | +1.556% |
| 2025-04-15 | 137.67 | 137.67 | 137.67 | 137.67 | +0.497% | 1,537 | +1.430% |
| 2025-04-14 | 137.01 | 137.01 | 136.99 | 136.99 | +0.516% | 1,083 | +1.935% |
| 2025-04-11 | 136.58 | 136.58 | 136.29 | 136.29 | -0.602% | 822 | +2.461% |
| 2025-04-09 | 137.31 | 137.50 | 137.09 | 137.11 | -0.435% | 18,327 | +1.843% |
| 2025-04-08 | 137.49 | 137.71 | 137.49 | 137.71 | -0.820% | 11,022 | +1.400% |
| 2025-04-07 | 138.87 | 138.87 | 138.85 | 138.85 | -0.043% | 2,881 | +0.568% |
| 2025-04-04 | 139.40 | 139.71 | 138.91 | 138.91 | -0.065% | 2,129 | +0.525% |
| 2025-04-03 | 138.58 | 139.00 | 138.58 | 139.00 | +0.882% | 9,097 | +0.460% |
| 2025-04-02 | 137.85 | 137.85 | 137.78 | 137.78 | +0.004% | 2,216 | +1.346% |
| 2025-04-01 | 137.86 | 137.86 | 137.78 | 137.78 | +0.204% | 889 | +1.350% |
| 2025-03-31 | 137.36 | 137.55 | 137.36 | 137.50 | +0.526% | 638 | +1.556% |
| 2025-03-27 | 136.40 | 136.78 | 136.40 | 136.78 | +0.279% | 2,198 | +2.090% |
| 2025-03-26 | 136.53 | 136.53 | 136.40 | 136.40 | -0.167% | 886 | +2.375% |
| 2025-03-25 | 136.63 | 136.63 | 136.63 | 136.63 | +0.100% | 4,173 | +2.203% |
| 2025-03-24 | 136.49 | 136.49 | 136.49 | 136.49 | 0.000% | 11,864 | +2.306% |