IVVPF
ISHARES VII PLC ETF IEON
stockOTCETF
EODOct 2, 2026
275.04USD+1.085%(+2.95)118
IVVPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 275.04 | 275.04 | 275.04 | 275.04 | +1.085% | 118 | 0.000% |
| 2026-10-01 | 273.99 | 273.99 | 271.46 | 272.09 | -2.194% | 272 | +1.085% |
| 2026-09-30 | 278.06 | 278.24 | 277.66 | 278.19 | +0.099% | 547 | -1.133% |
| 2026-09-29 | 280.49 | 280.59 | 277.91 | 277.91 | -0.880% | 187 | -1.035% |
| 2026-09-28 | 280.50 | 280.50 | 280.38 | 280.38 | +0.086% | 35 | -1.906% |
| 2026-09-25 | 279.94 | 280.14 | 279.56 | 280.14 | +0.280% | 635 | -1.821% |
| 2026-09-24 | 279.36 | 279.36 | 279.36 | 279.36 | -0.208% | 121 | -1.546% |
| 2026-09-23 | 280.36 | 280.36 | 279.94 | 279.94 | -1.001% | 403 | -1.751% |
| 2026-09-22 | 282.77 | 282.77 | 282.77 | 282.77 | +1.016% | 272 | -2.735% |
| 2026-09-18 | 278.16 | 279.93 | 278.16 | 279.93 | -1.101% | 212 | -1.746% |
| 2026-09-17 | 283.29 | 283.59 | 283.04 | 283.04 | +0.601% | 606 | -2.828% |
| 2026-09-16 | 281.01 | 281.35 | 281.01 | 281.35 | +0.328% | 3,356 | -2.244% |
| 2026-09-15 | 281.44 | 281.44 | 280.43 | 280.43 | -0.877% | 1,307 | -1.923% |
| 2026-09-14 | 281.22 | 282.91 | 281.16 | 282.91 | -0.716% | 1,031 | -2.783% |
| 2026-09-11 | 285.76 | 285.76 | 284.95 | 284.95 | +0.368% | 89 | -3.479% |
| 2026-09-10 | 283.76 | 284.54 | 283.76 | 283.91 | -0.314% | 228 | -3.124% |
| 2026-09-09 | 286.69 | 286.98 | 284.80 | 284.80 | -1.675% | 42 | -3.429% |
| 2026-09-08 | 289.66 | 289.66 | 289.66 | 289.66 | +0.385% | 4 | -5.047% |
| 2026-09-03 | 288.54 | 288.54 | 288.54 | 288.54 | +0.348% | 711 | -4.681% |
| 2026-09-02 | 287.79 | 287.84 | 287.54 | 287.54 | +0.013% | 1,498 | -4.349% |
| 2026-09-01 | 287.51 | 287.51 | 287.51 | 287.51 | -0.468% | 241 | -4.337% |
| 2026-08-31 | 288.86 | 288.86 | 288.86 | 288.86 | -1.633% | 1 | -4.784% |
| 2026-08-28 | 293.65 | 293.65 | 293.65 | 293.65 | +0.970% | 16 | -6.339% |
| 2026-08-27 | 291.90 | 291.90 | 290.83 | 290.83 | -1.278% | 80 | -5.430% |
| 2026-08-26 | 294.60 | 294.60 | 294.60 | 294.60 | +0.102% | 172 | -6.640% |
| 2026-08-25 | 294.40 | 294.40 | 294.30 | 294.30 | +0.273% | 139 | -6.544% |
| 2026-08-24 | 293.45 | 293.50 | 293.45 | 293.50 | -0.289% | 82 | -6.289% |
| 2026-08-21 | 294.35 | 294.35 | 294.35 | 294.35 | +0.515% | 122 | -6.560% |
| 2026-08-20 | 292.85 | 292.85 | 292.84 | 292.84 | -0.444% | 784 | -6.079% |
| 2026-08-19 | 294.45 | 294.45 | 294.15 | 294.15 | +0.735% | 47 | -6.497% |
| 2026-08-18 | 292.65 | 292.65 | 292.00 | 292.00 | -1.252% | 900 | -5.809% |
| 2026-08-17 | 295.70 | 295.70 | 295.70 | 295.70 | +0.466% | 1 | -6.988% |
| 2026-08-14 | 295.80 | 295.80 | 294.33 | 294.33 | +0.048% | 26 | -6.555% |
| 2026-08-13 | 294.90 | 296.10 | 294.19 | 294.19 | -0.334% | 285 | -6.510% |
| 2026-08-12 | 295.18 | 295.18 | 295.18 | 295.18 | -0.181% | 2 | -6.823% |
| 2026-08-11 | 293.73 | 295.71 | 293.73 | 295.71 | +0.762% | 559 | -6.991% |
| 2026-08-10 | 294.75 | 294.75 | 293.47 | 293.47 | -0.231% | 361 | -6.282% |
| 2026-08-07 | 294.15 | 294.15 | 294.15 | 294.15 | +0.601% | 350 | -6.498% |
| 2026-08-05 | 292.40 | 292.40 | 292.40 | 292.40 | +0.513% | 572 | -5.937% |
| 2026-08-04 | 291.55 | 291.55 | 290.80 | 290.90 | +0.779% | 2,653 | -5.454% |
| 2026-08-03 | 288.84 | 288.84 | 288.66 | 288.66 | +1.214% | 835 | -4.718% |
| 2026-07-31 | 285.89 | 285.89 | 285.19 | 285.19 | +3.009% | 6,991 | -3.561% |
| 2026-07-29 | 277.29 | 277.29 | 276.86 | 276.86 | -0.674% | 54,176 | -0.659% |
| 2026-07-28 | 278.69 | 278.79 | 278.59 | 278.74 | -0.240% | 698 | -1.328% |
| 2026-07-27 | 278.81 | 279.41 | 278.81 | 279.41 | +0.485% | 1,635 | -1.565% |
| 2026-07-24 | 277.34 | 278.06 | 276.86 | 278.06 | +0.524% | 3,524 | -1.087% |
| 2026-07-23 | 275.29 | 277.00 | 275.29 | 276.61 | -1.628% | 817 | -0.569% |
| 2026-07-22 | 281.19 | 281.19 | 281.19 | 281.19 | +1.480% | 10 | -2.188% |
| 2026-07-17 | 276.86 | 277.19 | 276.86 | 277.09 | -0.515% | 56 | -0.740% |
| 2026-07-16 | 278.31 | 278.91 | 278.31 | 278.52 | -0.417% | 128 | -1.251% |
| 2026-07-15 | 279.19 | 279.69 | 279.19 | 279.69 | -0.374% | 1,225 | -1.663% |
| 2026-07-14 | 279.66 | 280.74 | 279.66 | 280.74 | +1.675% | 42 | -2.031% |
| 2026-07-13 | 278.76 | 278.76 | 276.12 | 276.12 | -0.825% | 476 | -0.390% |
| 2026-07-10 | 278.41 | 278.41 | 278.41 | 278.41 | -0.233% | 186 | -1.212% |
| 2026-07-09 | 279.06 | 279.06 | 279.06 | 279.06 | +1.414% | 11 | -1.442% |
| 2026-07-08 | 275.17 | 275.17 | 275.17 | 275.17 | -2.298% | 258 | -0.047% |
| 2026-07-07 | 281.66 | 281.99 | 281.64 | 281.64 | -0.835% | 528 | -2.345% |
| 2026-07-06 | 283.89 | 284.74 | 283.31 | 284.01 | +1.432% | 1,440 | -3.160% |
| 2026-07-02 | 283.54 | 283.89 | 280.00 | 280.00 | +1.026% | 107 | -1.774% |
| 2026-07-01 | 278.69 | 278.69 | 277.16 | 277.16 | -1.081% | 218 | -0.766% |
| 2026-06-30 | 280.19 | 280.19 | 280.19 | 280.19 | +0.603% | 153 | -1.839% |
| 2026-06-29 | 277.73 | 278.51 | 277.73 | 278.51 | +1.148% | 599 | -1.247% |
| 2026-06-26 | 275.94 | 275.94 | 275.31 | 275.35 | +0.068% | 11,919 | -0.113% |
| 2026-06-25 | 276.09 | 276.09 | 275.16 | 275.16 | +0.452% | 560 | -0.045% |
| 2026-06-24 | 274.09 | 274.09 | 273.92 | 273.92 | -0.473% | 1,012 | +0.407% |
| 2026-06-23 | 276.84 | 276.84 | 274.53 | 275.23 | -2.174% | 8,636 | -0.068% |
| 2026-06-22 | 281.29 | 281.34 | 280.26 | 281.34 | -0.478% | 365 | -2.240% |
| 2026-06-18 | 281.56 | 282.69 | 281.56 | 282.69 | +1.664% | 2,076 | -2.707% |
| 2026-06-17 | 278.06 | 278.06 | 278.06 | 278.06 | -1.152% | 64 | -1.089% |
| 2026-06-16 | 282.79 | 282.99 | 281.30 | 281.30 | -0.031% | 549 | -2.228% |
| 2026-06-15 | 281.39 | 281.39 | 281.39 | 281.39 | +3.390% | 43 | -2.258% |
| 2026-06-11 | 271.39 | 272.16 | 271.39 | 272.16 | +1.187% | 942 | +1.056% |
| 2026-06-10 | 271.64 | 271.64 | 268.97 | 268.97 | -1.702% | 79 | +2.255% |
| 2026-06-09 | 275.89 | 275.89 | 270.62 | 273.63 | +0.125% | 866 | +0.515% |
| 2026-06-08 | 273.09 | 273.29 | 273.09 | 273.29 | +0.037% | 78 | +0.641% |
| 2026-06-05 | 272.71 | 273.19 | 272.71 | 273.19 | -0.537% | 99 | +0.678% |
| 2026-06-04 | 274.94 | 274.94 | 274.66 | 274.66 | +0.586% | 951 | +0.136% |
| 2026-06-03 | 273.44 | 273.44 | 273.06 | 273.06 | -0.997% | 34 | +0.723% |
| 2026-06-02 | 275.01 | 275.81 | 275.01 | 275.81 | +0.452% | 89 | -0.281% |
| 2026-06-01 | 271.61 | 274.57 | 271.61 | 274.57 | +0.486% | 3,279 | +0.170% |
| 2026-05-29 | 274.94 | 275.04 | 273.24 | 273.24 | -0.381% | 1,220 | +0.657% |
| 2026-05-28 | 272.11 | 274.39 | 272.11 | 274.29 | -0.177% | 1,607 | +0.274% |
| 2026-05-27 | 275.44 | 275.44 | 274.77 | 274.77 | -0.042% | 608 | +0.096% |
| 2026-05-26 | 274.66 | 274.89 | 274.66 | 274.89 | +1.539% | 219 | +0.055% |
| 2026-05-22 | 271.14 | 271.14 | 270.72 | 270.72 | +0.795% | 20 | +1.595% |
| 2026-05-21 | 269.02 | 269.02 | 268.58 | 268.58 | -0.482% | 95 | +2.403% |
| 2026-05-20 | 268.23 | 269.88 | 268.23 | 269.88 | +2.217% | 102 | +1.909% |
| 2026-05-19 | 264.03 | 264.03 | 264.03 | 264.03 | -0.278% | 132 | +4.168% |
| 2026-05-18 | 264.77 | 264.77 | 264.77 | 264.77 | +0.852% | 38 | +3.879% |
| 2026-05-15 | 262.13 | 262.53 | 262.13 | 262.53 | -1.623% | 156 | +4.764% |
| 2026-05-14 | 267.67 | 267.67 | 266.86 | 266.86 | +0.185% | 204 | +3.063% |
| 2026-05-13 | 263.87 | 266.49 | 263.87 | 266.37 | +0.398% | 320 | +3.254% |
| 2026-05-12 | 264.57 | 265.31 | 264.27 | 265.31 | -1.137% | 2,461 | +3.665% |
| 2026-05-11 | 268.42 | 268.42 | 268.37 | 268.37 | -0.091% | 1,663 | +2.486% |
| 2026-05-08 | 269.12 | 269.78 | 268.61 | 268.61 | -2.207% | 88 | +2.393% |
| 2026-05-06 | 272.95 | 274.67 | 272.95 | 274.67 | +3.781% | 4 | +0.133% |
| 2026-05-05 | 264.03 | 265.28 | 262.77 | 264.67 | +1.266% | 1,328 | +3.919% |
| 2026-05-04 | 261.36 | 261.36 | 261.36 | 261.36 | -2.156% | 4 | +5.235% |
| 2026-05-01 | 268.43 | 268.43 | 267.12 | 267.12 | -0.132% | 26 | +2.966% |
| 2026-04-30 | 265.23 | 267.47 | 265.23 | 267.47 | +2.251% | 383 | +2.830% |
| 2026-04-29 | 261.58 | 261.58 | 261.58 | 261.58 | -1.647% | 86 | +5.144% |
| 2026-04-27 | 265.77 | 266.62 | 263.77 | 265.96 | +0.521% | 166 | +3.413% |
| 2026-04-24 | 264.58 | 264.58 | 264.58 | 264.58 | -0.599% | 641 | +3.952% |
| 2026-04-23 | 265.02 | 266.18 | 265.02 | 266.18 | +0.236% | 3,766 | +3.329% |
| 2026-04-22 | 267.08 | 267.08 | 265.55 | 265.55 | -0.957% | 1,941 | +3.573% |
| 2026-04-21 | 270.13 | 270.13 | 268.12 | 268.12 | -0.593% | 406 | +2.582% |
| 2026-04-20 | 270.86 | 270.86 | 269.72 | 269.72 | -1.739% | 727 | +1.973% |
| 2026-04-17 | 274.49 | 274.49 | 274.49 | 274.49 | +2.207% | 163 | +0.200% |
| 2026-04-16 | 268.56 | 268.56 | 268.56 | 268.56 | -0.076% | 32 | +2.412% |
| 2026-04-15 | 268.37 | 268.77 | 268.37 | 268.77 | -0.856% | 4,593 | +2.334% |
| 2026-04-14 | 270.39 | 271.09 | 270.39 | 271.09 | +1.591% | 719 | +1.458% |
| 2026-04-13 | 265.33 | 266.84 | 264.07 | 266.84 | +0.046% | 96 | +3.072% |
| 2026-04-10 | 267.52 | 267.83 | 266.72 | 266.72 | +1.402% | 736 | +3.120% |
| 2026-04-09 | 262.00 | 263.03 | 262.00 | 263.03 | -1.110% | 347 | +4.565% |
| 2026-04-08 | 265.98 | 265.98 | 265.98 | 265.98 | +7.197% | 225 | +3.404% |
| 2026-04-07 | 248.13 | 248.13 | 248.13 | 248.13 | -1.382% | 1,281 | +10.846% |
| 2026-04-06 | 251.80 | 251.80 | 251.60 | 251.60 | +1.076% | 17 | +9.314% |
| 2026-04-02 | 248.92 | 248.92 | 248.92 | 248.92 | -2.355% | 872 | +10.490% |
| 2026-04-01 | 253.93 | 254.93 | 253.93 | 254.93 | +4.408% | 73 | +7.889% |
| 2026-03-31 | 245.43 | 247.27 | 244.17 | 244.17 | +0.637% | 13,060 | +12.644% |
| 2026-03-27 | 242.62 | 242.62 | 242.62 | 242.62 | -0.065% | 163 | +13.361% |
| 2026-03-26 | 245.78 | 246.08 | 242.78 | 242.78 | -1.220% | 437 | +13.287% |
| 2026-03-24 | 247.77 | 247.77 | 245.78 | 245.78 | -0.546% | 2,415 | +11.906% |
| 2026-03-23 | 251.68 | 251.68 | 247.13 | 247.13 | +3.030% | 481 | +11.294% |
| 2026-03-20 | 243.92 | 243.92 | 239.86 | 239.86 | -2.880% | 2,899 | +14.666% |
| 2026-03-19 | 245.12 | 247.98 | 245.12 | 246.97 | -1.985% | 5,728 | +11.363% |
| 2026-03-18 | 252.67 | 252.67 | 251.97 | 251.97 | -0.886% | 589 | +9.153% |
| 2026-03-17 | 255.38 | 255.38 | 254.23 | 254.23 | +0.662% | 56 | +8.186% |
| 2026-03-16 | 252.93 | 252.93 | 252.56 | 252.56 | +0.120% | 3,076 | +8.902% |
| 2026-03-13 | 252.97 | 252.97 | 252.25 | 252.25 | +0.569% | 58 | +9.033% |
| 2026-03-12 | 250.82 | 250.82 | 250.82 | 250.82 | -2.403% | 228 | +9.653% |
| 2026-03-11 | 256.92 | 257.12 | 255.07 | 257.00 | -0.507% | 233 | +7.019% |
| 2026-03-10 | 258.52 | 259.02 | 258.31 | 258.31 | +2.554% | 153 | +6.477% |
| 2026-03-09 | 248.48 | 251.88 | 248.48 | 251.88 | -0.618% | 1,315 | +9.196% |
| 2026-03-06 | 252.82 | 253.60 | 252.76 | 253.44 | -0.573% | 6,830 | +8.520% |
| 2026-03-05 | 253.56 | 255.95 | 253.56 | 254.90 | -2.478% | 306 | +7.899% |
| 2026-03-04 | 261.62 | 261.62 | 261.38 | 261.38 | +2.212% | 1,626 | +5.225% |
| 2026-03-03 | 255.63 | 255.72 | 253.32 | 255.72 | -4.425% | 8,461 | +7.553% |
| 2026-03-02 | 267.93 | 267.93 | 267.56 | 267.56 | -3.608% | 391 | +2.794% |
| 2026-02-26 | 280.42 | 280.42 | 277.58 | 277.58 | -0.837% | 231 | -0.915% |
| 2026-02-25 | 278.54 | 279.92 | 278.54 | 279.92 | +0.866% | 958 | -1.745% |
| 2026-02-24 | 275.71 | 277.52 | 275.71 | 277.52 | +1.073% | 5,591 | -0.893% |
| 2026-02-23 | 277.49 | 277.49 | 274.57 | 274.57 | +0.259% | 696 | +0.170% |
| 2026-02-20 | 273.86 | 273.86 | 273.86 | 273.86 | +0.727% | 2 | +0.429% |
| 2026-02-19 | 272.49 | 272.49 | 271.89 | 271.89 | -0.165% | 2,376 | +1.159% |
| 2026-02-17 | 270.26 | 272.34 | 270.26 | 272.34 | -0.021% | 828 | +0.992% |
| 2026-02-13 | 272.39 | 272.39 | 272.39 | 272.39 | -0.624% | 73 | +0.970% |
| 2026-02-12 | 276.53 | 276.53 | 273.10 | 274.10 | -0.051% | 7,175 | +0.340% |
| 2026-02-11 | 274.99 | 275.14 | 273.84 | 274.24 | +0.116% | 296 | +0.290% |
| 2026-02-10 | 274.91 | 275.81 | 273.93 | 273.93 | -0.772% | 337 | +0.406% |
| 2026-02-09 | 273.36 | 276.06 | 273.36 | 276.06 | +2.143% | 27,132 | -0.369% |
| 2026-02-06 | 270.13 | 270.54 | 270.13 | 270.26 | +1.597% | 872 | +1.766% |
| 2026-02-05 | 266.02 | 266.02 | 266.02 | 266.02 | -1.378% | 2,594 | +3.391% |
| 2026-02-04 | 269.72 | 269.73 | 269.37 | 269.73 | +0.083% | 109 | +1.966% |
| 2026-02-03 | 269.51 | 269.51 | 269.51 | 269.51 | +0.001% | 148 | +2.051% |
| 2026-02-02 | 270.86 | 270.99 | 269.51 | 269.51 | +0.417% | 185 | +2.052% |
| 2026-01-30 | 271.04 | 271.04 | 268.39 | 268.39 | -1.162% | 442 | +2.477% |
| 2026-01-29 | 268.17 | 271.66 | 268.17 | 271.54 | -0.107% | 275 | +1.287% |
| 2026-01-28 | 271.83 | 271.83 | 271.83 | 271.83 | -0.695% | 38 | +1.178% |
| 2026-01-27 | 274.04 | 274.04 | 273.74 | 273.74 | +1.202% | 339 | +0.475% |
| 2026-01-26 | 270.46 | 270.94 | 270.46 | 270.49 | +0.927% | 662 | +1.683% |
| 2026-01-23 | 267.13 | 268.00 | 267.13 | 268.00 | +0.613% | 1,195 | +2.626% |
| 2026-01-22 | 266.17 | 266.37 | 266.17 | 266.37 | +1.191% | 480 | +3.255% |
| 2026-01-21 | 262.92 | 263.23 | 262.92 | 263.23 | +0.077% | 258 | +4.485% |
| 2026-01-20 | 263.33 | 263.78 | 262.83 | 263.03 | -1.123% | 1,856 | +4.565% |
| 2026-01-16 | 267.23 | 267.23 | 266.02 | 266.02 | -0.523% | 1,489 | +3.391% |
| 2026-01-15 | 267.27 | 267.42 | 265.63 | 267.42 | -0.361% | 1,146 | +2.850% |
| 2026-01-14 | 268.03 | 268.38 | 268.03 | 268.38 | +0.512% | 189 | +2.479% |
| 2026-01-13 | 269.23 | 269.23 | 267.02 | 267.02 | -0.261% | 831 | +3.004% |
| 2026-01-12 | 267.62 | 267.72 | 267.62 | 267.72 | +0.800% | 1,578 | +2.735% |
| 2026-01-09 | 265.18 | 265.59 | 265.18 | 265.59 | +1.113% | 325 | +3.556% |
| 2026-01-08 | 263.27 | 263.73 | 262.67 | 262.67 | -0.704% | 325 | +4.709% |
| 2026-01-07 | 264.53 | 264.53 | 264.53 | 264.53 | +0.283% | 59,668 | +3.971% |
| 2026-01-06 | 263.79 | 263.79 | 263.79 | 263.79 | -0.428% | 120 | +4.265% |
| 2026-01-05 | 264.78 | 265.16 | 263.71 | 264.92 | +0.987% | 616 | +3.819% |
| 2026-01-02 | 261.58 | 262.53 | 261.58 | 262.33 | +0.988% | 7,315 | +4.844% |
| 2025-12-31 | 259.29 | 259.77 | 259.29 | 259.77 | -0.008% | 31 | +5.879% |
| 2025-12-30 | 260.77 | 260.77 | 259.79 | 259.79 | +0.921% | 32 | +5.871% |
| 2025-12-29 | 258.73 | 259.41 | 257.42 | 257.42 | -0.352% | 3,679 | +6.846% |
| 2025-12-26 | 260.00 | 260.00 | 258.32 | 258.32 | -0.559% | 237 | +6.470% |
| 2025-12-24 | 259.78 | 259.78 | 259.78 | 259.78 | +0.619% | 446 | +5.874% |
| 2025-12-23 | 258.18 | 258.18 | 258.18 | 258.18 | +0.479% | 225 | +6.530% |
| 2025-12-22 | 256.67 | 256.95 | 256.67 | 256.95 | -0.605% | 31 | +7.040% |
| 2025-12-19 | 258.03 | 258.51 | 257.98 | 258.51 | +0.600% | 783 | +6.392% |
| 2025-12-18 | 255.54 | 256.97 | 255.54 | 256.97 | +0.626% | 415 | +7.030% |
| 2025-12-17 | 255.37 | 255.37 | 255.37 | 255.37 | -0.696% | 4 | +7.701% |
| 2025-12-16 | 257.83 | 257.83 | 255.98 | 257.16 | -0.139% | 287 | +6.951% |
| 2025-12-15 | 257.77 | 257.77 | 257.42 | 257.52 | +0.876% | 263 | +6.802% |
| 2025-12-12 | 255.28 | 255.28 | 255.28 | 255.28 | +0.733% | 5 | +7.738% |
| 2025-12-10 | 253.43 | 253.43 | 253.43 | 253.43 | +0.342% | 172 | +8.527% |
| 2025-12-09 | 254.28 | 254.28 | 252.40 | 252.56 | -0.701% | 523 | +8.898% |
| 2025-12-08 | 254.35 | 254.35 | 254.35 | 254.35 | -0.501% | 263 | +8.135% |
| 2025-12-05 | 255.43 | 255.63 | 255.43 | 255.63 | +0.698% | 238 | +7.593% |
| 2025-12-04 | 254.57 | 254.98 | 253.86 | 253.86 | -0.010% | 132 | +8.344% |
| 2025-12-03 | 253.88 | 253.88 | 253.88 | 253.88 | +0.717% | 6 | +8.333% |
| 2025-12-02 | 252.83 | 252.88 | 252.07 | 252.07 | +0.419% | 290 | +9.110% |
| 2025-12-01 | 251.33 | 251.33 | 251.02 | 251.02 | +1.778% | 196 | +9.567% |
| 2025-11-25 | 245.87 | 246.64 | 245.87 | 246.64 | +1.235% | 177 | +11.515% |
| 2025-11-24 | 243.93 | 244.27 | 243.63 | 243.63 | +1.327% | 3,835 | +12.892% |
| 2025-11-20 | 247.12 | 247.12 | 240.44 | 240.44 | -1.727% | 470 | +14.391% |
| 2025-11-19 | 243.78 | 244.66 | 243.78 | 244.66 | +0.263% | 334 | +12.415% |
| 2025-11-18 | 244.02 | 244.02 | 244.02 | 244.02 | -1.210% | 200 | +12.710% |
| 2025-11-17 | 249.08 | 249.33 | 247.01 | 247.01 | -1.766% | 1,480 | +11.347% |
| 2025-11-14 | 251.43 | 251.48 | 251.17 | 251.45 | -1.402% | 29,385 | +9.380% |
| 2025-11-13 | 255.68 | 255.68 | 254.77 | 255.03 | -0.646% | 295 | +7.846% |
| 2025-11-12 | 255.08 | 256.69 | 255.08 | 256.69 | +3.850% | 380 | +7.149% |
| 2025-11-06 | 247.42 | 247.42 | 246.67 | 247.17 | -0.639% | 69 | +11.274% |
| 2025-11-05 | 248.76 | 248.76 | 248.76 | 248.76 | +0.568% | 102 | +10.563% |
| 2025-11-04 | 247.08 | 247.72 | 246.38 | 247.35 | -0.770% | 499 | +11.192% |
| 2025-11-03 | 249.27 | 249.27 | 249.27 | 249.27 | +0.312% | 93 | +10.335% |
| 2025-10-31 | 248.92 | 248.92 | 248.50 | 248.50 | -0.757% | 2,491 | +10.679% |
| 2025-10-30 | 251.13 | 251.13 | 250.32 | 250.40 | -1.077% | 325 | +9.841% |
| 2025-10-28 | 253.22 | 253.22 | 253.12 | 253.12 | +1.778% | 48 | +8.657% |
| 2025-10-22 | 248.70 | 248.70 | 248.70 | 248.70 | -0.728% | 241 | +10.590% |
| 2025-10-21 | 250.52 | 250.52 | 250.52 | 250.52 | -0.355% | 944 | +9.785% |
| 2025-10-17 | 249.18 | 251.42 | 249.18 | 251.42 | +0.647% | 2,050 | +9.395% |
| 2025-10-16 | 250.52 | 251.25 | 249.56 | 249.80 | +0.391% | 127 | +10.103% |
| 2025-10-15 | 248.83 | 248.83 | 248.83 | 248.83 | +1.654% | 233 | +10.534% |
| 2025-10-14 | 244.63 | 244.78 | 244.63 | 244.78 | -0.213% | 72 | +12.362% |
| 2025-10-13 | 244.03 | 245.30 | 244.03 | 245.30 | -0.918% | 968 | +12.123% |
| 2025-10-10 | 247.57 | 247.57 | 247.57 | 247.57 | -0.563% | 2,175 | +11.093% |
| 2025-10-09 | 248.78 | 248.97 | 248.58 | 248.97 | -0.221% | 1,849 | +10.468% |
| 2025-10-08 | 249.18 | 250.25 | 249.18 | 249.53 | -0.328% | 585 | +10.224% |
| 2025-10-06 | 250.92 | 251.88 | 250.35 | 250.35 | -0.547% | 158 | +9.863% |
| 2025-10-02 | 251.72 | 251.72 | 251.72 | 251.72 | +0.249% | 534 | +9.261% |
| 2025-10-01 | 249.92 | 251.10 | 249.92 | 251.10 | +1.979% | 1,130 | +9.533% |
| 2025-09-30 | 246.23 | 246.23 | 246.23 | 246.23 | +0.196% | 19 | +11.701% |
| 2025-09-26 | 244.27 | 245.74 | 244.27 | 245.74 | +0.683% | 5,253 | +11.920% |
| 2025-09-24 | 244.53 | 244.53 | 244.08 | 244.08 | -0.187% | 855 | +12.684% |
| 2025-09-23 | 246.27 | 246.27 | 244.54 | 244.54 | +0.579% | 642 | +12.473% |
| 2025-09-22 | 243.13 | 243.13 | 243.13 | 243.13 | -0.327% | 848 | +13.124% |
| 2025-09-18 | 243.82 | 243.93 | 243.82 | 243.93 | +1.095% | 41 | +12.755% |
| 2025-09-17 | 242.12 | 242.12 | 241.28 | 241.28 | -0.345% | 63 | +13.990% |
| 2025-09-16 | 242.77 | 242.77 | 242.12 | 242.12 | -0.825% | 126 | +13.597% |
| 2025-09-15 | 242.85 | 244.13 | 242.85 | 244.13 | +1.295% | 297 | +12.660% |
| 2025-09-12 | 240.42 | 241.01 | 240.03 | 241.01 | +1.306% | 13,605 | +14.118% |
| 2025-09-10 | 238.77 | 238.77 | 237.90 | 237.90 | -0.471% | 875 | +15.609% |
| 2025-09-09 | 238.93 | 239.03 | 238.93 | 239.03 | +0.547% | 2,596 | +15.064% |
| 2025-09-05 | 237.73 | 237.73 | 237.73 | 237.73 | +0.550% | 13 | +15.693% |
| 2025-09-04 | 236.89 | 236.89 | 236.43 | 236.43 | +0.381% | 242 | +16.329% |
| 2025-09-03 | 235.53 | 235.53 | 235.53 | 235.53 | -1.498% | 301 | +16.773% |
| 2025-08-29 | 239.11 | 239.11 | 239.11 | 239.11 | +0.460% | 417 | +15.023% |
| 2025-08-27 | 238.02 | 238.02 | 238.02 | 238.02 | -0.585% | 166 | +15.553% |
| 2025-08-26 | 239.42 | 239.42 | 239.42 | 239.42 | -1.337% | 201 | +14.877% |
| 2025-08-25 | 245.76 | 245.76 | 242.66 | 242.66 | +0.702% | 10 | +13.341% |
| 2025-08-21 | 240.97 | 240.97 | 240.97 | 240.97 | -0.352% | 12 | +14.137% |
| 2025-08-20 | 242.53 | 242.88 | 241.82 | 241.82 | -0.558% | 563 | +13.735% |
| 2025-08-19 | 243.18 | 243.18 | 243.18 | 243.18 | +1.240% | 412 | +13.101% |
| 2025-08-18 | 240.87 | 240.87 | 240.20 | 240.20 | -0.233% | 116 | +14.504% |
| 2025-08-14 | 240.37 | 241.59 | 240.25 | 240.76 | +0.740% | 369 | +14.236% |
| 2025-08-13 | 239.42 | 239.42 | 238.99 | 238.99 | +1.405% | 112 | +15.082% |
| 2025-08-12 | 234.78 | 235.68 | 234.78 | 235.68 | +0.579% | 1,399 | +16.699% |
| 2025-08-11 | 235.28 | 235.62 | 234.32 | 234.32 | -1.163% | 900 | +17.374% |
| 2025-08-08 | 237.08 | 237.08 | 237.08 | 237.08 | +0.421% | 387 | +16.010% |
| 2025-08-07 | 235.28 | 236.09 | 235.28 | 236.09 | +1.493% | 116 | +16.498% |
| 2025-08-06 | 232.62 | 232.62 | 232.62 | 232.62 | +1.403% | 1,157 | +18.237% |
| 2025-07-31 | 232.22 | 232.22 | 229.40 | 229.40 | -2.811% | 10,448 | +19.896% |
| 2025-07-29 | 236.47 | 236.47 | 236.03 | 236.03 | -1.851% | 128 | +16.526% |
| 2025-07-25 | 237.37 | 240.48 | 237.10 | 240.48 | +0.148% | 1,711 | +14.368% |
| 2025-07-24 | 240.13 | 240.13 | 240.13 | 240.13 | -0.802% | 400 | +14.537% |
| 2025-07-23 | 237.18 | 242.07 | 237.18 | 242.07 | +2.957% | 191 | +13.619% |
| 2025-07-22 | 235.12 | 235.12 | 235.12 | 235.12 | -1.099% | 1,866 | +16.979% |
| 2025-07-18 | 237.73 | 237.73 | 237.73 | 237.73 | +0.114% | 44 | +15.693% |
| 2025-07-17 | 236.17 | 237.46 | 235.73 | 237.46 | +1.076% | 1,064 | +15.825% |
| 2025-07-16 | 236.78 | 236.78 | 234.93 | 234.93 | -0.781% | 1,521 | +17.071% |
| 2025-07-15 | 236.78 | 236.78 | 236.78 | 236.78 | -0.562% | 137 | +16.157% |
| 2025-07-14 | 237.17 | 238.12 | 237.17 | 238.12 | -0.559% | 1,095 | +15.504% |
| 2025-07-11 | 239.17 | 239.46 | 239.17 | 239.46 | -2.004% | 1,525 | +14.859% |
| 2025-07-09 | 242.08 | 244.35 | 242.03 | 244.35 | +2.311% | 465 | +12.557% |
| 2025-07-08 | 238.83 | 238.83 | 238.83 | 238.83 | +0.615% | 23 | +15.158% |
| 2025-07-07 | 237.37 | 237.37 | 237.37 | 237.37 | -0.087% | 12 | +15.866% |
| 2025-07-02 | 236.67 | 238.63 | 236.23 | 237.58 | +0.111% | 3,080 | +15.765% |
| 2025-07-01 | 236.37 | 237.32 | 236.37 | 237.32 | -0.144% | 1,343 | +15.894% |
| 2025-06-30 | 237.66 | 237.66 | 237.66 | 237.66 | +2.073% | 152 | +15.727% |
| 2025-06-26 | 232.83 | 232.83 | 232.83 | 232.83 | +0.266% | 12 | +18.126% |
| 2025-06-25 | 232.22 | 232.22 | 232.22 | 232.22 | -0.205% | 328 | +18.440% |
| 2025-06-24 | 232.48 | 232.69 | 232.48 | 232.69 | +1.819% | 263 | +18.198% |
| 2025-06-23 | 228.54 | 228.54 | 228.54 | 228.54 | -0.473% | 7 | +20.348% |
| 2025-06-20 | 229.62 | 229.62 | 229.62 | 229.62 | -0.323% | 46 | +19.778% |
| 2025-06-18 | 229.04 | 230.37 | 229.04 | 230.37 | +0.535% | 363 | +19.392% |
| 2025-06-17 | 231.53 | 231.53 | 229.14 | 229.14 | -2.522% | 374 | +20.030% |
| 2025-06-16 | 235.07 | 235.07 | 235.07 | 235.07 | +1.746% | 38 | +17.004% |
| 2025-06-13 | 230.88 | 231.03 | 230.73 | 231.03 | -2.517% | 8,751 | +19.046% |
| 2025-06-12 | 236.23 | 237.00 | 236.23 | 237.00 | +0.966% | 1,082 | +16.050% |
| 2025-06-11 | 234.73 | 234.73 | 234.73 | 234.73 | -0.003% | 86 | +17.171% |
| 2025-06-10 | 234.73 | 234.74 | 234.73 | 234.74 | -0.421% | 3,983 | +17.167% |
| 2025-06-09 | 235.73 | 235.73 | 235.73 | 235.73 | +0.824% | 100 | +16.673% |
| 2025-06-06 | 234.48 | 235.63 | 233.81 | 233.81 | +0.029% | 608 | +17.634% |
| 2025-06-05 | 234.87 | 235.10 | 233.74 | 233.74 | -0.213% | 1,473 | +17.668% |
| 2025-06-04 | 234.24 | 234.24 | 234.24 | 234.24 | +0.783% | 93 | +17.417% |
| 2025-06-03 | 230.53 | 232.88 | 230.53 | 232.42 | +0.850% | 1,200 | +18.336% |
| 2025-06-02 | 230.46 | 230.46 | 230.46 | 230.46 | -0.064% | 1,535 | +19.343% |
| 2025-05-30 | 231.39 | 231.39 | 230.61 | 230.61 | -0.489% | 568 | +19.267% |
| 2025-05-29 | 231.72 | 231.74 | 230.93 | 231.74 | +0.196% | 2,340 | +18.684% |
| 2025-05-28 | 229.05 | 231.28 | 229.05 | 231.28 | -0.719% | 45 | +18.917% |
| 2025-05-27 | 233.63 | 233.63 | 232.96 | 232.96 | -0.097% | 883 | +18.062% |
| 2025-05-21 | 233.65 | 234.64 | 233.19 | 233.19 | -0.124% | 94 | +17.947% |
| 2025-05-20 | 232.80 | 233.48 | 232.38 | 233.48 | +1.025% | 117 | +17.801% |
| 2025-05-19 | 230.88 | 231.11 | 230.88 | 231.11 | +1.119% | 53 | +19.008% |
| 2025-05-16 | 229.52 | 229.56 | 228.55 | 228.55 | +0.116% | 293 | +20.340% |
| 2025-05-14 | 228.59 | 228.59 | 228.19 | 228.29 | -0.515% | 1,113 | +20.479% |
| 2025-05-13 | 229.47 | 229.47 | 229.47 | 229.47 | +1.915% | 101 | +19.860% |
| 2025-05-12 | 225.16 | 225.16 | 225.16 | 225.16 | -0.254% | 526 | +22.154% |
| 2025-05-09 | 226.16 | 226.16 | 225.73 | 225.73 | +0.642% | 209 | +21.844% |
| 2025-05-08 | 225.01 | 225.01 | 224.29 | 224.29 | +1.078% | 99 | +22.626% |
| 2025-05-07 | 223.91 | 224.14 | 221.90 | 221.90 | -1.077% | 64 | +23.948% |
| 2025-05-06 | 224.31 | 224.31 | 224.31 | 224.31 | -0.087% | 52 | +22.614% |
| 2025-05-05 | 226.10 | 226.10 | 224.51 | 224.51 | +0.288% | 19 | +22.507% |
| 2025-05-02 | 224.21 | 224.21 | 223.86 | 223.86 | +0.517% | 1,072 | +22.860% |
| 2025-05-01 | 222.71 | 222.71 | 222.71 | 222.71 | +1.597% | 232 | +23.495% |
| 2025-04-30 | 218.56 | 219.21 | 218.56 | 219.21 | -0.349% | 93 | +25.468% |
| 2025-04-29 | 220.11 | 221.33 | 219.98 | 219.98 | -0.413% | 435 | +25.030% |
| 2025-04-28 | 220.91 | 221.01 | 220.89 | 220.89 | +0.821% | 160 | +24.514% |
| 2025-04-25 | 218.91 | 219.09 | 218.91 | 219.09 | +0.269% | 10,791 | +25.536% |
| 2025-04-24 | 216.76 | 218.50 | 216.76 | 218.50 | +0.642% | 536 | +25.874% |
| 2025-04-23 | 216.89 | 217.11 | 216.89 | 217.11 | +2.302% | 558 | +26.682% |
| 2025-04-22 | 211.46 | 212.22 | 211.46 | 212.22 | +4.254% | 150 | +29.598% |
| 2025-04-21 | 211.23 | 211.23 | 203.56 | 203.56 | -2.599% | 14,140 | +35.111% |
| 2025-04-17 | 209.50 | 209.50 | 208.85 | 209.00 | -0.052% | 744 | +31.600% |
| 2025-04-16 | 209.10 | 209.10 | 209.10 | 209.10 | 0.000% | 18 | +31.531% |
| 2025-04-15 | 208.60 | 209.10 | 208.60 | 209.10 | +0.536% | 19 | +31.531% |
| 2025-04-14 | 207.30 | 207.99 | 205.39 | 207.99 | +1.766% | 365 | +32.236% |
| 2025-04-11 | 202.10 | 204.38 | 202.10 | 204.38 | +1.103% | 1,210 | +34.571% |
| 2025-04-10 | 202.15 | 202.15 | 202.15 | 202.15 | +5.593% | 126 | +36.055% |
| 2025-04-09 | 190.90 | 191.46 | 190.40 | 191.44 | -1.316% | 1,886 | +43.665% |
| 2025-04-08 | 195.50 | 195.50 | 194.00 | 194.00 | +0.423% | 608 | +41.774% |
| 2025-04-07 | 190.07 | 193.18 | 189.91 | 193.18 | -2.942% | 7,854 | +42.374% |
| 2025-04-04 | 202.35 | 202.35 | 198.08 | 199.03 | -5.725% | 5,672 | +38.186% |
| 2025-04-03 | 212.66 | 212.66 | 210.66 | 211.12 | -0.885% | 13,280 | +30.275% |
| 2025-04-02 | 212.21 | 213.01 | 212.21 | 213.01 | -0.772% | 338 | +29.122% |
| 2025-04-01 | 213.31 | 214.66 | 212.14 | 214.66 | +1.541% | 3,023 | +28.124% |
| 2025-03-31 | 211.41 | 211.41 | 211.41 | 211.41 | -2.127% | 622 | +30.099% |
| 2025-03-27 | 216.00 | 216.00 | 216.00 | 216.00 | -1.684% | 653 | +27.332% |
| 2025-03-25 | 220.66 | 220.66 | 219.70 | 219.70 | +0.453% | 465 | +25.188% |
| 2025-03-24 | 218.24 | 218.71 | 218.24 | 218.71 | +0.436% | 122 | +25.755% |
| 2025-03-21 | 217.76 | 217.76 | 217.76 | 217.76 | -1.046% | 80 | +26.304% |
| 2025-03-20 | 220.06 | 220.06 | 220.06 | 220.06 | -0.869% | 51 | +24.983% |
| 2025-03-19 | 222.29 | 222.29 | 221.99 | 221.99 | -0.494% | 141 | +23.897% |
| 2025-03-18 | 221.64 | 223.09 | 221.64 | 223.09 | +1.092% | 418 | +23.285% |
| 2025-03-17 | 220.71 | 220.71 | 220.49 | 220.68 | +1.392% | 473 | +24.632% |
| 2025-03-14 | 217.65 | 217.65 | 217.65 | 217.65 | +1.135% | 37 | +26.367% |
| 2025-03-13 | 215.21 | 215.21 | 215.21 | 215.21 | -0.340% | 681 | +27.801% |
| 2025-03-12 | 218.06 | 218.06 | 215.94 | 215.94 | +0.295% | 11,167 | +27.366% |
| 2025-03-11 | 216.20 | 216.46 | 215.29 | 215.31 | -0.912% | 1,205 | +27.742% |
| 2025-03-10 | 217.29 | 217.29 | 217.29 | 217.29 | -1.723% | 290 | +26.576% |
| 2025-03-07 | 221.10 | 221.10 | 221.10 | 221.10 | +0.519% | 522 | +24.395% |
| 2025-03-06 | 220.21 | 220.21 | 219.96 | 219.96 | +0.182% | 1,657 | +25.040% |
| 2025-03-05 | 219.91 | 219.91 | 219.56 | 219.56 | +2.105% | 997 | +25.268% |
| 2025-03-04 | 210.84 | 216.65 | 210.84 | 215.03 | +0.729% | 216 | +27.905% |
| 2025-03-03 | 213.48 | 213.48 | 213.48 | 213.48 | +1.291% | 12 | +28.838% |
| 2025-02-28 | 210.34 | 210.76 | 210.34 | 210.76 | -0.496% | 85 | +30.501% |
| 2025-02-27 | 211.71 | 211.91 | 211.71 | 211.81 | -1.053% | 1,165 | +29.854% |
| 2025-02-26 | 215.08 | 216.69 | 214.06 | 214.06 | +0.589% | 232 | +28.486% |
| 2025-02-25 | 212.81 | 212.81 | 212.81 | 212.81 | -0.017% | 160 | +29.243% |
| 2025-02-21 | 212.84 | 212.84 | 212.84 | 212.84 | -0.050% | 37 | +29.221% |
| 2025-02-20 | 212.24 | 212.95 | 212.24 | 212.95 | +0.617% | 882 | +29.156% |
| 2025-02-19 | 211.64 | 211.64 | 211.64 | 211.64 | -1.535% | 19 | +29.953% |
| 2025-02-18 | 215.41 | 215.41 | 214.94 | 214.94 | +0.258% | 1,606 | +27.959% |
| 2025-02-14 | 214.04 | 214.39 | 214.04 | 214.39 | +1.041% | 210 | +28.288% |
| 2025-02-13 | 210.94 | 212.18 | 210.94 | 212.18 | +2.565% | 366 | +29.624% |
| 2025-02-11 | 205.95 | 206.88 | 205.95 | 206.88 | +1.169% | 56 | +32.948% |
| 2025-02-10 | 204.90 | 204.90 | 204.49 | 204.49 | +0.212% | 54 | +34.503% |
| 2025-02-07 | 205.80 | 205.80 | 204.05 | 204.05 | -0.388% | 918 | +34.788% |
| 2025-02-06 | 204.70 | 204.85 | 204.70 | 204.85 | +0.760% | 124 | +34.265% |
| 2025-02-05 | 203.30 | 203.30 | 203.30 | 203.30 | +2.040% | 64 | +35.285% |
| 2025-02-03 | 199.24 | 199.24 | 199.24 | 199.24 | -2.216% | 62 | +38.045% |
| 2025-01-31 | 203.50 | 203.75 | 203.50 | 203.75 | -0.294% | 1,796 | +34.986% |
| 2025-01-30 | 204.35 | 204.35 | 204.35 | 204.35 | +1.315% | 604 | +34.590% |
| 2025-01-29 | 201.70 | 201.70 | 201.70 | 201.70 | +0.441% | 117 | +36.360% |
| 2025-01-28 | 201.35 | 201.35 | 200.81 | 200.81 | 0.000% | 203 | +36.961% |