XMTIF
ISHARES VII PLC ETF
stockOTCETF
EODOct 2, 2026
272.19USD+0.902%(+2.43)302
XMTIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 273.29 | 273.90 | 272.16 | 272.19 | +0.902% | 302 | 0.000% |
| 2026-10-01 | 270.90 | 270.90 | 268.84 | 269.76 | -1.486% | 3,417 | +0.902% |
| 2026-09-30 | 277.29 | 277.29 | 273.82 | 273.82 | -1.755% | 1,147 | -0.597% |
| 2026-09-29 | 278.31 | 278.85 | 276.44 | 278.72 | -0.759% | 772 | -2.342% |
| 2026-09-28 | 279.01 | 280.85 | 278.50 | 280.85 | +0.642% | 473 | -3.083% |
| 2026-09-25 | 278.45 | 280.74 | 278.45 | 279.05 | +0.597% | 4,883 | -2.460% |
| 2026-09-24 | 277.94 | 278.01 | 277.36 | 277.40 | +0.202% | 2,992 | -1.878% |
| 2026-09-23 | 278.06 | 278.69 | 276.84 | 276.84 | -1.801% | 1,442 | -1.680% |
| 2026-09-22 | 282.04 | 283.05 | 279.80 | 281.92 | +0.429% | 5,033 | -3.451% |
| 2026-09-21 | 280.84 | 281.09 | 280.09 | 280.71 | +1.281% | 288 | -3.036% |
| 2026-09-18 | 277.59 | 277.59 | 277.16 | 277.16 | -0.788% | 22 | -1.794% |
| 2026-09-17 | 281.69 | 281.69 | 279.36 | 279.36 | -0.527% | 75 | -2.567% |
| 2026-09-16 | 279.41 | 280.84 | 278.91 | 280.84 | +1.039% | 10,209 | -3.081% |
| 2026-09-15 | 278.20 | 278.99 | 277.95 | 277.95 | -0.221% | 135 | -2.073% |
| 2026-09-14 | 278.96 | 279.30 | 278.57 | 278.57 | -1.451% | 1,125 | -2.290% |
| 2026-09-11 | 283.65 | 283.65 | 282.67 | 282.67 | +0.653% | 445 | -3.708% |
| 2026-09-10 | 282.54 | 283.17 | 280.84 | 280.84 | -1.333% | 1,011 | -3.079% |
| 2026-09-09 | 284.50 | 284.69 | 282.76 | 284.63 | -1.353% | 1,258 | -4.371% |
| 2026-09-08 | 287.31 | 288.53 | 287.04 | 288.53 | +0.829% | 1,187 | -5.664% |
| 2026-09-04 | 287.54 | 287.70 | 286.12 | 286.16 | +0.202% | 10,314 | -4.882% |
| 2026-09-03 | 285.34 | 285.64 | 284.96 | 285.58 | +0.529% | 15,381 | -4.690% |
| 2026-09-02 | 284.36 | 285.63 | 284.08 | 284.08 | +0.445% | 1,473 | -4.186% |
| 2026-09-01 | 285.94 | 285.94 | 282.82 | 282.82 | -1.798% | 1,825 | -3.760% |
| 2026-08-31 | 289.57 | 289.57 | 288.00 | 288.00 | -0.090% | 420 | -5.490% |
| 2026-08-28 | 290.80 | 290.80 | 288.14 | 288.26 | -0.666% | 502 | -5.574% |
| 2026-08-27 | 289.05 | 290.19 | 287.96 | 290.19 | -0.020% | 263 | -6.203% |
| 2026-08-26 | 292.15 | 292.15 | 290.25 | 290.25 | -0.508% | 3,675 | -6.222% |
| 2026-08-25 | 291.40 | 291.90 | 290.44 | 291.73 | +0.616% | 428 | -6.698% |
| 2026-08-24 | 289.95 | 290.70 | 289.94 | 289.94 | -0.688% | 219 | -6.124% |
| 2026-08-21 | 291.10 | 291.99 | 290.85 | 291.95 | +1.059% | 747 | -6.769% |
| 2026-08-20 | 289.26 | 291.19 | 288.89 | 288.89 | -0.220% | 1,107 | -5.782% |
| 2026-08-19 | 291.15 | 291.15 | 289.53 | 289.53 | +0.124% | 210 | -5.989% |
| 2026-08-18 | 290.70 | 291.29 | 289.17 | 289.17 | -1.024% | 108 | -5.873% |
| 2026-08-17 | 293.80 | 294.47 | 292.08 | 292.16 | +0.017% | 1,919 | -6.837% |
| 2026-08-14 | 293.10 | 293.92 | 292.11 | 292.11 | +0.020% | 1,211 | -6.821% |
| 2026-08-13 | 292.35 | 292.95 | 292.05 | 292.05 | +0.502% | 6,796 | -6.802% |
| 2026-08-12 | 292.40 | 292.64 | 290.59 | 290.59 | +0.051% | 1,293 | -6.334% |
| 2026-08-11 | 291.50 | 292.41 | 290.45 | 290.45 | +0.166% | 3,562 | -6.286% |
| 2026-08-10 | 291.35 | 291.40 | 289.97 | 289.97 | -0.271% | 221 | -6.131% |
| 2026-08-07 | 291.55 | 292.89 | 290.23 | 290.76 | -0.073% | 1,602 | -6.386% |
| 2026-08-06 | 289.66 | 290.97 | 289.66 | 290.97 | +1.068% | 652 | -6.454% |
| 2026-08-05 | 288.76 | 289.24 | 287.89 | 287.89 | -0.378% | 98 | -5.455% |
| 2026-08-04 | 287.81 | 290.00 | 287.81 | 288.99 | +1.404% | 657 | -5.812% |
| 2026-08-03 | 285.94 | 285.94 | 284.98 | 284.98 | +0.991% | 1,319 | -4.489% |
| 2026-07-31 | 281.74 | 282.39 | 281.74 | 282.19 | +0.031% | 723 | -3.543% |
| 2026-07-30 | 282.90 | 283.24 | 281.21 | 282.10 | +2.307% | 318 | -3.513% |
| 2026-07-29 | 275.90 | 275.90 | 274.86 | 275.74 | -0.403% | 513 | -1.286% |
| 2026-07-28 | 275.74 | 277.78 | 275.74 | 276.85 | -0.346% | 531 | -1.684% |
| 2026-07-27 | 278.06 | 278.59 | 276.75 | 277.81 | +0.760% | 2,323 | -2.024% |
| 2026-07-24 | 276.39 | 276.94 | 275.72 | 275.72 | +0.225% | 588 | -1.280% |
| 2026-07-23 | 276.01 | 276.39 | 274.07 | 275.10 | -1.573% | 2,600 | -1.058% |
| 2026-07-22 | 280.85 | 281.68 | 279.29 | 279.50 | +0.575% | 3,601 | -2.615% |
| 2026-07-21 | 277.90 | 277.90 | 277.90 | 277.90 | +1.250% | 1,131 | -2.055% |
| 2026-07-20 | 276.59 | 277.07 | 274.47 | 274.47 | -0.542% | 242 | -0.831% |
| 2026-07-17 | 276.35 | 277.14 | 275.96 | 275.96 | -0.077% | 505 | -1.368% |
| 2026-07-16 | 278.29 | 278.37 | 276.18 | 276.18 | -1.171% | 318 | -1.444% |
| 2026-07-15 | 279.64 | 279.64 | 279.45 | 279.45 | +0.711% | 72 | -2.598% |
| 2026-07-14 | 280.19 | 280.19 | 277.48 | 277.48 | -0.086% | 6,582 | -1.906% |
| 2026-07-13 | 279.29 | 279.29 | 277.72 | 277.72 | -0.202% | 763 | -1.991% |
| 2026-07-10 | 279.34 | 279.44 | 278.28 | 278.28 | -0.508% | 392 | -2.188% |
| 2026-07-09 | 279.70 | 279.70 | 279.70 | 279.70 | +1.074% | 607 | -2.685% |
| 2026-07-08 | 276.71 | 276.89 | 274.81 | 276.73 | -0.760% | 412 | -1.640% |
| 2026-07-07 | 282.41 | 282.79 | 278.85 | 278.85 | -1.598% | 340 | -2.387% |
| 2026-07-06 | 283.06 | 284.93 | 283.06 | 283.38 | +0.530% | 291 | -3.947% |
| 2026-07-02 | 282.76 | 283.75 | 281.88 | 281.88 | +1.444% | 292 | -3.438% |
| 2026-07-01 | 278.21 | 280.12 | 277.87 | 277.87 | -1.065% | 2,186 | -2.044% |
| 2026-06-30 | 280.84 | 283.05 | 280.50 | 280.86 | +0.345% | 1,780 | -3.088% |
| 2026-06-29 | 277.30 | 279.90 | 276.81 | 279.90 | +1.152% | 718 | -2.753% |
| 2026-06-26 | 276.00 | 277.09 | 275.05 | 276.71 | -0.102% | 1,928 | -1.633% |
| 2026-06-25 | 278.89 | 279.52 | 276.99 | 276.99 | +1.144% | 1,090 | -1.733% |
| 2026-06-24 | 273.96 | 276.28 | 273.05 | 273.86 | -0.903% | 3,263 | -0.609% |
| 2026-06-23 | 276.96 | 278.92 | 276.27 | 276.35 | -1.548% | 4,530 | -1.507% |
| 2026-06-22 | 282.19 | 282.64 | 280.70 | 280.70 | -0.461% | 201 | -3.032% |
| 2026-06-18 | 282.25 | 284.15 | 282.00 | 282.00 | -0.268% | 745 | -3.479% |
| 2026-06-17 | 283.76 | 284.87 | 282.76 | 282.76 | +0.568% | 724 | -3.738% |
| 2026-06-16 | 283.25 | 283.43 | 281.16 | 281.16 | -0.875% | 227 | -3.191% |
| 2026-06-15 | 283.29 | 283.64 | 282.30 | 283.64 | +1.723% | 57 | -4.038% |
| 2026-06-12 | 279.70 | 279.70 | 278.84 | 278.84 | +2.483% | 12,287 | -2.384% |
| 2026-06-11 | 274.35 | 274.35 | 272.08 | 272.08 | +1.026% | 1,615 | +0.040% |
| 2026-06-10 | 273.65 | 273.65 | 269.32 | 269.32 | -1.123% | 2,535 | +1.066% |
| 2026-06-09 | 277.40 | 277.40 | 270.65 | 272.38 | +0.263% | 1,032 | -0.069% |
| 2026-06-08 | 273.80 | 274.75 | 271.66 | 271.66 | +0.837% | 641 | +0.193% |
| 2026-06-05 | 274.59 | 274.64 | 269.41 | 269.41 | -2.433% | 2,037 | +1.032% |
| 2026-06-04 | 276.49 | 276.49 | 275.95 | 276.13 | +0.876% | 1,366 | -1.426% |
| 2026-06-03 | 275.18 | 275.58 | 273.73 | 273.73 | -0.958% | 1,548 | -0.562% |
| 2026-06-02 | 276.70 | 278.61 | 276.38 | 276.38 | +0.828% | 566 | -1.515% |
| 2026-06-01 | 273.64 | 274.11 | 272.71 | 274.11 | -0.256% | 1,896 | -0.699% |
| 2026-05-29 | 276.10 | 276.71 | 274.81 | 274.81 | +0.163% | 154 | -0.954% |
| 2026-05-28 | 273.65 | 276.10 | 273.65 | 274.36 | -0.425% | 526 | -0.792% |
| 2026-05-27 | 276.95 | 277.09 | 275.53 | 275.53 | -0.092% | 106 | -1.214% |
| 2026-05-26 | 276.81 | 276.89 | 275.79 | 275.79 | +1.616% | 506 | -1.305% |
| 2026-05-22 | 272.35 | 273.48 | 271.40 | 271.40 | -0.434% | 310 | +0.290% |
| 2026-05-21 | 270.85 | 272.58 | 270.85 | 272.58 | +0.882% | 245 | -0.145% |
| 2026-05-20 | 267.48 | 271.49 | 266.67 | 270.20 | +2.331% | 881 | +0.736% |
| 2026-05-19 | 265.98 | 266.83 | 264.05 | 264.05 | -0.589% | 1,091 | +3.084% |
| 2026-05-18 | 266.85 | 266.93 | 265.61 | 265.61 | +0.557% | 1,955 | +2.477% |
| 2026-05-15 | 264.43 | 265.13 | 264.14 | 264.14 | -2.145% | 727 | +3.048% |
| 2026-05-14 | 271.04 | 271.04 | 268.11 | 269.93 | +0.745% | 929 | +0.837% |
| 2026-05-13 | 266.90 | 268.78 | 266.67 | 267.93 | +0.026% | 515 | +1.589% |
| 2026-05-12 | 266.63 | 267.86 | 265.87 | 267.86 | -0.475% | 2,379 | +1.615% |
| 2026-05-11 | 270.26 | 270.88 | 268.82 | 269.14 | -0.429% | 1,567 | +1.133% |
| 2026-05-08 | 270.90 | 271.65 | 269.86 | 270.30 | +0.179% | 448 | +0.699% |
| 2026-05-07 | 273.99 | 273.99 | 269.82 | 269.82 | -1.528% | 2,345 | +0.879% |
| 2026-05-06 | 273.79 | 275.30 | 273.45 | 274.00 | +3.111% | 341 | -0.662% |
| 2026-05-05 | 265.48 | 267.54 | 264.95 | 265.74 | +2.358% | 851 | +2.429% |
| 2026-05-04 | 262.76 | 264.65 | 259.61 | 259.61 | -3.307% | 2,607 | +4.844% |
| 2026-05-01 | 267.06 | 268.85 | 266.73 | 268.49 | +1.089% | 4,643 | +1.377% |
| 2026-04-30 | 263.50 | 266.52 | 263.50 | 265.60 | +2.242% | 764 | +2.481% |
| 2026-04-29 | 262.50 | 262.50 | 259.78 | 259.78 | -1.226% | 677 | +4.779% |
| 2026-04-28 | 263.50 | 263.50 | 263.00 | 263.00 | -0.502% | 770 | +3.494% |
| 2026-04-27 | 265.40 | 266.00 | 264.33 | 264.33 | -0.290% | 20 | +2.975% |
| 2026-04-24 | 264.97 | 265.35 | 264.97 | 265.09 | +0.859% | 208 | +2.677% |
| 2026-04-23 | 265.70 | 266.53 | 262.83 | 262.83 | -1.326% | 721 | +3.559% |
| 2026-04-22 | 267.10 | 267.10 | 266.37 | 266.37 | +0.494% | 114 | +2.186% |
| 2026-04-21 | 271.14 | 271.14 | 265.06 | 265.06 | -2.161% | 9,722 | +2.690% |
| 2026-04-20 | 271.50 | 272.87 | 270.91 | 270.91 | -1.117% | 1,804 | +0.471% |
| 2026-04-17 | 275.04 | 275.10 | 273.97 | 273.97 | +2.405% | 594 | -0.651% |
| 2026-04-16 | 269.53 | 269.53 | 267.54 | 267.54 | -0.969% | 335 | +1.738% |
| 2026-04-15 | 270.44 | 270.44 | 269.64 | 270.16 | +0.329% | 1,450 | +0.752% |
| 2026-04-14 | 270.46 | 272.64 | 268.91 | 269.27 | +0.768% | 5,309 | +1.084% |
| 2026-04-13 | 265.60 | 269.26 | 264.70 | 267.22 | +0.616% | 779 | +1.861% |
| 2026-04-10 | 268.18 | 268.18 | 265.58 | 265.58 | +0.541% | 1,309 | +2.488% |
| 2026-04-09 | 263.18 | 264.15 | 262.95 | 264.15 | -0.308% | 1,391 | +3.043% |
| 2026-04-08 | 265.83 | 265.83 | 264.20 | 264.97 | +5.112% | 5,244 | +2.725% |
| 2026-04-07 | 252.23 | 252.62 | 250.41 | 252.08 | -0.591% | 2,469 | +7.976% |
| 2026-04-06 | 254.65 | 255.25 | 253.06 | 253.58 | +0.838% | 1,597 | +7.338% |
| 2026-04-02 | 249.33 | 253.58 | 249.33 | 251.47 | -1.237% | 2,745 | +8.238% |
| 2026-04-01 | 253.32 | 254.62 | 253.32 | 254.62 | +2.245% | 3,212 | +6.899% |
| 2026-03-31 | 247.02 | 250.89 | 245.13 | 249.03 | +3.213% | 1,736 | +9.299% |
| 2026-03-30 | 241.92 | 241.92 | 241.28 | 241.28 | +0.725% | 565 | +12.811% |
| 2026-03-27 | 243.12 | 243.12 | 239.54 | 239.54 | -1.468% | 1,691 | +13.629% |
| 2026-03-26 | 246.72 | 246.72 | 243.11 | 243.11 | -1.836% | 1,920 | +11.961% |
| 2026-03-25 | 249.92 | 250.30 | 247.66 | 247.66 | +0.792% | 13,580 | +9.906% |
| 2026-03-24 | 244.02 | 247.02 | 244.02 | 245.71 | -1.758% | 13,759 | +10.776% |
| 2026-03-23 | 248.38 | 250.11 | 247.00 | 250.11 | +3.126% | 1,880 | +8.829% |
| 2026-03-20 | 244.60 | 244.60 | 241.53 | 242.53 | -2.263% | 6,746 | +12.231% |
| 2026-03-19 | 247.40 | 248.14 | 245.71 | 248.14 | -1.746% | 128 | +9.692% |
| 2026-03-18 | 252.88 | 252.88 | 252.03 | 252.55 | -0.751% | 221 | +7.776% |
| 2026-03-17 | 254.22 | 254.70 | 252.62 | 254.46 | +0.532% | 171 | +6.967% |
| 2026-03-16 | 252.60 | 253.12 | 250.26 | 253.12 | +2.369% | 334 | +7.536% |
| 2026-03-13 | 251.33 | 251.33 | 247.26 | 247.26 | -2.183% | 16 | +10.083% |
| 2026-03-12 | 250.55 | 252.78 | 250.55 | 252.78 | -0.342% | 546 | +7.680% |
| 2026-03-11 | 255.03 | 256.38 | 253.65 | 253.65 | -0.581% | 1,256 | +7.311% |
| 2026-03-10 | 257.23 | 259.43 | 255.13 | 255.13 | +1.878% | 1,834 | +6.688% |
| 2026-03-09 | 248.67 | 250.47 | 248.00 | 250.42 | -0.472% | 1,841 | +8.691% |
| 2026-03-06 | 252.13 | 253.80 | 251.61 | 251.61 | -1.461% | 298 | +8.178% |
| 2026-03-05 | 257.85 | 257.85 | 253.40 | 255.34 | -1.955% | 12 | +6.597% |
| 2026-03-04 | 260.75 | 260.75 | 260.44 | 260.44 | +1.346% | 682 | +4.513% |
| 2026-03-03 | 253.67 | 257.22 | 253.03 | 256.98 | -3.603% | 1,355 | +5.920% |
| 2026-03-02 | 266.40 | 268.54 | 266.38 | 266.58 | -2.415% | 5,542 | +2.103% |
| 2026-02-27 | 275.00 | 275.00 | 273.00 | 273.18 | -0.800% | 926 | -0.363% |
| 2026-02-26 | 275.59 | 275.59 | 275.38 | 275.38 | -0.060% | 571 | -1.160% |
| 2026-02-25 | 275.06 | 275.55 | 274.80 | 275.55 | +0.685% | 254 | -1.220% |
| 2026-02-24 | 273.59 | 274.99 | 273.15 | 273.68 | +0.549% | 833 | -0.543% |
| 2026-02-23 | 274.25 | 274.25 | 272.10 | 272.18 | -0.616% | 886 | +0.003% |
| 2026-02-20 | 273.95 | 274.69 | 273.87 | 273.87 | +1.484% | 247 | -0.614% |
| 2026-02-19 | 269.18 | 270.30 | 269.18 | 269.87 | -1.235% | 1,028 | +0.861% |
| 2026-02-18 | 272.24 | 273.24 | 272.24 | 273.24 | +1.749% | 344 | -0.384% |
| 2026-02-17 | 268.65 | 270.29 | 268.54 | 268.54 | +0.391% | 273 | +1.358% |
| 2026-02-13 | 268.63 | 269.00 | 267.50 | 267.50 | -0.710% | 447 | +1.754% |
| 2026-02-12 | 273.24 | 273.24 | 269.41 | 269.41 | -0.465% | 773 | +1.032% |
| 2026-02-11 | 271.54 | 271.54 | 270.67 | 270.67 | -0.458% | 1,660 | +0.562% |
| 2026-02-10 | 273.34 | 273.34 | 271.91 | 271.91 | -0.142% | 2,181 | +0.102% |
| 2026-02-09 | 272.10 | 274.30 | 272.10 | 272.30 | +1.653% | 3,190 | -0.040% |
| 2026-02-06 | 267.48 | 268.18 | 267.32 | 267.87 | +0.698% | 3,416 | +1.611% |
| 2026-02-05 | 264.40 | 266.02 | 264.03 | 266.02 | -0.387% | 139 | +2.321% |
| 2026-02-04 | 269.30 | 269.30 | 267.05 | 267.05 | +0.344% | 2,765 | +1.925% |
| 2026-02-03 | 267.03 | 267.88 | 265.93 | 266.13 | -0.789% | 1,926 | +2.275% |
| 2026-02-02 | 267.95 | 268.42 | 267.67 | 268.25 | +1.118% | 11,397 | +1.469% |
| 2026-01-30 | 267.57 | 267.57 | 265.28 | 265.28 | -0.654% | 1,246 | +2.603% |
| 2026-01-29 | 266.88 | 267.03 | 265.80 | 267.03 | -0.381% | 22,343 | +1.933% |
| 2026-01-28 | 268.28 | 268.28 | 268.05 | 268.05 | -0.575% | 3,034 | +1.544% |
| 2026-01-27 | 270.08 | 271.41 | 269.60 | 269.60 | +1.119% | 112 | +0.960% |
| 2026-01-26 | 267.33 | 268.46 | 266.62 | 266.62 | +1.164% | 1,338 | +2.090% |
| 2026-01-23 | 263.55 | 263.55 | 263.55 | 263.55 | -0.394% | 1,176 | +3.278% |
| 2026-01-22 | 263.98 | 264.59 | 263.98 | 264.59 | +1.237% | 165 | +2.871% |
| 2026-01-21 | 260.28 | 261.92 | 257.66 | 261.36 | -0.204% | 1,742 | +4.144% |
| 2026-01-20 | 259.64 | 261.89 | 259.64 | 261.89 | -1.065% | 2,510 | +3.931% |
| 2026-01-16 | 263.15 | 264.71 | 262.92 | 264.71 | +0.861% | 2,310 | +2.825% |
| 2026-01-15 | 263.93 | 264.53 | 262.45 | 262.45 | -0.617% | 2,276 | +3.710% |
| 2026-01-14 | 264.03 | 264.08 | 263.74 | 264.08 | +0.183% | 3,137 | +3.070% |
| 2026-01-13 | 264.83 | 264.83 | 263.60 | 263.60 | -0.059% | 1,704 | +3.258% |
| 2026-01-12 | 264.20 | 265.17 | 263.72 | 263.76 | +0.578% | 4,618 | +3.198% |
| 2026-01-09 | 261.65 | 262.24 | 261.65 | 262.24 | +0.724% | 352 | +3.794% |
| 2026-01-08 | 261.18 | 261.23 | 260.33 | 260.36 | -0.028% | 3,402 | +4.545% |
| 2026-01-07 | 261.54 | 262.42 | 260.43 | 260.43 | -0.928% | 1,913 | +4.516% |
| 2026-01-06 | 262.02 | 262.87 | 261.83 | 262.87 | +0.902% | 11,327 | +3.547% |
| 2026-01-05 | 259.62 | 260.92 | 259.62 | 260.52 | +0.908% | 7,080 | +4.481% |
| 2026-01-02 | 259.38 | 259.38 | 258.17 | 258.17 | +1.372% | 10,035 | +5.429% |
| 2025-12-31 | 256.17 | 256.17 | 254.68 | 254.68 | -1.134% | 363 | +6.876% |
| 2025-12-30 | 257.60 | 257.60 | 257.60 | 257.60 | +1.260% | 1,156 | +5.664% |
| 2025-12-29 | 255.82 | 256.08 | 254.40 | 254.40 | -0.869% | 22 | +6.995% |
| 2025-12-26 | 256.43 | 258.53 | 256.43 | 256.63 | +0.099% | 73 | +6.065% |
| 2025-12-24 | 256.85 | 256.85 | 256.37 | 256.37 | +0.302% | 315 | +6.170% |
| 2025-12-23 | 255.88 | 255.88 | 255.60 | 255.60 | +0.517% | 587 | +6.490% |
| 2025-12-22 | 254.93 | 256.21 | 254.28 | 254.28 | -0.300% | 6,354 | +7.041% |
| 2025-12-19 | 254.88 | 255.05 | 254.88 | 255.05 | +0.691% | 89 | +6.720% |
| 2025-12-18 | 253.43 | 253.43 | 253.30 | 253.30 | +1.002% | 429 | +7.457% |
| 2025-12-17 | 253.05 | 253.05 | 250.79 | 250.79 | -1.222% | 659 | +8.534% |
| 2025-12-16 | 254.22 | 254.22 | 253.89 | 253.89 | -0.161% | 2,920 | +7.208% |
| 2025-12-15 | 254.30 | 254.30 | 254.30 | 254.30 | +1.132% | 66 | +7.035% |
| 2025-12-12 | 254.12 | 254.12 | 251.45 | 251.45 | -0.977% | 8,495 | +8.246% |
| 2025-12-11 | 253.93 | 253.93 | 253.93 | 253.93 | +0.798% | 53 | +7.189% |
| 2025-12-10 | 250.03 | 251.92 | 249.48 | 251.92 | +1.191% | 133 | +8.044% |
| 2025-12-09 | 250.63 | 250.63 | 248.96 | 248.96 | -0.545% | 1,331 | +9.331% |
| 2025-12-08 | 250.87 | 250.87 | 250.32 | 250.32 | -0.060% | 3,157 | +8.734% |
| 2025-12-05 | 251.32 | 251.57 | 250.47 | 250.47 | -0.229% | 930 | +8.669% |
| 2025-12-04 | 251.05 | 251.05 | 251.05 | 251.05 | +0.645% | 2,305 | +8.420% |
| 2025-12-03 | 249.18 | 250.24 | 249.18 | 249.44 | +0.171% | 283 | +9.120% |
| 2025-12-02 | 248.40 | 249.01 | 248.08 | 249.01 | +0.520% | 668 | +9.307% |
| 2025-12-01 | 247.87 | 247.87 | 247.73 | 247.73 | +0.132% | 11,238 | +9.875% |
| 2025-11-28 | 247.25 | 247.40 | 247.25 | 247.40 | +0.461% | 346 | +10.020% |
| 2025-11-26 | 245.58 | 246.77 | 245.58 | 246.27 | +0.802% | 637 | +10.527% |
| 2025-11-25 | 242.13 | 244.31 | 242.13 | 244.31 | +1.262% | 14,716 | +11.414% |
| 2025-11-24 | 241.05 | 241.26 | 241.05 | 241.26 | +0.814% | 270 | +12.819% |
| 2025-11-21 | 239.22 | 240.70 | 238.28 | 239.31 | -1.578% | 1,201 | +13.738% |
| 2025-11-20 | 243.15 | 243.15 | 243.15 | 243.15 | +0.351% | 82 | +11.943% |
| 2025-11-19 | 242.30 | 242.30 | 242.30 | 242.30 | +0.711% | 829 | +12.336% |
| 2025-11-18 | 241.15 | 241.15 | 240.59 | 240.59 | -2.361% | 13 | +13.134% |
| 2025-11-17 | 246.42 | 246.42 | 246.41 | 246.41 | -0.377% | 2 | +10.463% |
| 2025-11-14 | 247.90 | 247.98 | 247.34 | 247.34 | -1.584% | 969 | +10.047% |
| 2025-11-13 | 252.13 | 252.13 | 250.96 | 251.32 | +0.060% | 922 | +8.303% |
| 2025-11-12 | 251.17 | 251.17 | 251.17 | 251.17 | +0.950% | 9 | +8.368% |
| 2025-11-11 | 249.32 | 249.32 | 248.81 | 248.81 | +1.212% | 114 | +9.398% |
| 2025-11-10 | 245.90 | 245.90 | 245.83 | 245.83 | +1.061% | 528 | +10.724% |
| 2025-11-07 | 243.20 | 243.25 | 243.13 | 243.25 | -0.134% | 1,384 | +11.899% |
| 2025-11-06 | 243.65 | 243.65 | 243.57 | 243.57 | -0.205% | 410 | +11.749% |
| 2025-11-05 | 243.72 | 244.35 | 243.72 | 244.07 | +0.124% | 589 | +11.520% |
| 2025-11-04 | 243.38 | 243.92 | 243.38 | 243.77 | -0.818% | 1,775 | +11.659% |
| 2025-11-03 | 245.45 | 246.54 | 245.45 | 245.78 | +0.409% | 1,448 | +10.745% |
| 2025-10-31 | 245.52 | 245.96 | 244.78 | 244.78 | -0.740% | 6,246 | +11.198% |
| 2025-10-30 | 246.73 | 247.27 | 246.61 | 246.61 | -0.203% | 3,653 | +10.374% |
| 2025-10-29 | 249.45 | 249.45 | 247.11 | 247.11 | -1.460% | 203 | +10.150% |
| 2025-10-28 | 249.60 | 250.77 | 249.60 | 250.77 | +0.619% | 270 | +8.542% |
| 2025-10-27 | 249.22 | 249.52 | 249.10 | 249.23 | +0.897% | 480 | +9.214% |
| 2025-10-24 | 247.60 | 247.60 | 246.77 | 247.01 | +0.096% | 1,260 | +10.194% |
| 2025-10-23 | 247.25 | 247.25 | 246.77 | 246.77 | +0.688% | 367 | +10.299% |
| 2025-10-22 | 246.80 | 247.46 | 245.09 | 245.09 | -0.404% | 428 | +11.058% |
| 2025-10-21 | 247.53 | 247.53 | 246.08 | 246.08 | -0.535% | 67 | +10.610% |
| 2025-10-20 | 247.67 | 247.67 | 247.41 | 247.41 | +0.581% | 1,710 | +10.018% |
| 2025-10-17 | 246.17 | 246.42 | 245.98 | 245.98 | -0.141% | 71 | +10.656% |
| 2025-10-16 | 246.17 | 247.22 | 246.17 | 246.32 | +1.218% | 144 | +10.500% |
| 2025-10-15 | 245.27 | 245.27 | 243.36 | 243.36 | +0.488% | 126 | +11.846% |
| 2025-10-14 | 240.95 | 242.18 | 240.95 | 242.18 | +0.352% | 3,073 | +12.392% |
| 2025-10-13 | 242.37 | 242.37 | 241.33 | 241.33 | -1.386% | 69 | +12.788% |
| 2025-10-10 | 244.72 | 244.72 | 244.72 | 244.72 | -0.346% | 10,387 | +11.224% |
| 2025-10-09 | 245.57 | 245.57 | 245.13 | 245.57 | +0.164% | 804 | +10.839% |
| 2025-10-08 | 246.50 | 247.12 | 245.17 | 245.17 | -1.051% | 2,152 | +11.020% |
| 2025-10-06 | 247.57 | 247.77 | 247.57 | 247.77 | -0.213% | 1,671 | +9.854% |
| 2025-10-03 | 248.68 | 250.28 | 248.30 | 248.30 | +0.122% | 1,100 | +9.620% |
| 2025-10-02 | 247.88 | 248.22 | 247.63 | 248.00 | +0.755% | 4,784 | +9.754% |
| 2025-10-01 | 245.28 | 247.75 | 245.28 | 246.14 | +1.078% | 5,200 | +10.583% |
| 2025-09-30 | 243.07 | 243.52 | 243.07 | 243.52 | +0.142% | 913 | +11.774% |
| 2025-09-29 | 242.67 | 243.17 | 242.67 | 243.17 | +0.859% | 1,003 | +11.933% |
| 2025-09-26 | 241.25 | 241.25 | 241.10 | 241.10 | +0.828% | 545 | +12.895% |
| 2025-09-25 | 239.17 | 239.17 | 238.78 | 239.12 | -0.924% | 677 | +13.830% |
| 2025-09-24 | 241.30 | 241.35 | 241.30 | 241.35 | -0.546% | 359 | +12.778% |
| 2025-09-23 | 242.70 | 242.70 | 241.46 | 242.68 | +1.165% | 467 | +12.162% |
| 2025-09-22 | 240.77 | 240.77 | 239.88 | 239.88 | -0.849% | 79 | +13.469% |
| 2025-09-19 | 241.85 | 241.93 | 241.48 | 241.93 | +0.180% | 1,537 | +12.505% |
| 2025-09-18 | 241.65 | 241.65 | 241.50 | 241.50 | +0.675% | 916 | +12.708% |
| 2025-09-17 | 240.62 | 240.62 | 239.88 | 239.88 | -0.083% | 506 | +13.469% |
| 2025-09-16 | 241.10 | 241.10 | 240.08 | 240.08 | -1.077% | 68 | +13.375% |
| 2025-09-15 | 241.52 | 242.69 | 240.70 | 242.69 | +1.869% | 143 | +12.153% |
| 2025-09-12 | 238.24 | 238.24 | 238.24 | 238.24 | -0.344% | 336 | +14.249% |
| 2025-09-11 | 239.47 | 240.29 | 239.06 | 239.06 | +1.201% | 1,233 | +13.856% |
| 2025-09-10 | 237.48 | 237.95 | 236.23 | 236.23 | -0.328% | 1,184 | +15.223% |
| 2025-09-09 | 237.75 | 237.89 | 237.01 | 237.01 | -0.447% | 7,358 | +14.845% |
| 2025-09-08 | 237.40 | 238.07 | 237.40 | 238.07 | +0.722% | 354 | +14.332% |
| 2025-09-05 | 235.57 | 236.36 | 235.16 | 236.36 | +0.508% | 7,609 | +15.158% |
| 2025-09-04 | 234.42 | 235.17 | 234.18 | 235.17 | +0.303% | 1,024 | +15.743% |
| 2025-09-03 | 233.48 | 234.46 | 233.43 | 234.46 | +1.404% | 466 | +16.094% |
| 2025-09-02 | 233.67 | 233.67 | 231.21 | 231.21 | -2.361% | 5,919 | +17.724% |
| 2025-08-29 | 236.56 | 237.17 | 236.56 | 236.80 | -0.671% | 403 | +14.945% |
| 2025-08-28 | 238.40 | 238.40 | 238.40 | 238.40 | +0.897% | 1,535 | +14.173% |
| 2025-08-27 | 235.48 | 236.55 | 235.08 | 236.28 | -1.043% | 1,616 | +15.198% |
| 2025-08-26 | 238.37 | 238.77 | 238.37 | 238.77 | +0.389% | 237 | +13.997% |
| 2025-08-25 | 242.25 | 242.25 | 237.84 | 237.84 | -1.692% | 2,574 | +14.441% |
| 2025-08-22 | 243.27 | 243.27 | 241.94 | 241.94 | +0.862% | 4,167 | +12.504% |
| 2025-08-21 | 239.87 | 239.87 | 239.87 | 239.87 | -0.270% | 1,108 | +13.474% |
| 2025-08-20 | 241.07 | 241.07 | 240.52 | 240.52 | +0.432% | 21,983 | +13.167% |
| 2025-08-19 | 241.67 | 241.67 | 239.29 | 239.48 | -0.173% | 831 | +13.656% |
| 2025-08-18 | 239.39 | 239.90 | 239.39 | 239.90 | -0.345% | 7,070 | +13.460% |
| 2025-08-15 | 240.73 | 240.73 | 240.73 | 240.73 | +0.540% | 6 | +13.069% |
| 2025-08-14 | 239.67 | 239.67 | 238.60 | 239.44 | +0.677% | 842 | +13.679% |
| 2025-08-13 | 238.92 | 239.63 | 237.63 | 237.83 | +0.739% | 2,566 | +14.449% |
| 2025-08-12 | 235.52 | 236.08 | 235.52 | 236.08 | +0.901% | 1,028 | +15.294% |
| 2025-08-11 | 234.57 | 234.62 | 233.97 | 233.97 | -0.935% | 295 | +16.334% |
| 2025-08-08 | 236.47 | 236.52 | 236.18 | 236.18 | +1.074% | 217 | +15.246% |
| 2025-08-07 | 234.80 | 234.80 | 233.67 | 233.67 | +0.779% | 3,614 | +16.483% |
| 2025-08-06 | 231.87 | 231.87 | 231.87 | 231.87 | +0.991% | 1,955 | +17.390% |
| 2025-08-05 | 229.95 | 229.95 | 229.59 | 229.59 | +0.167% | 326 | +18.554% |
| 2025-08-04 | 229.74 | 230.42 | 229.01 | 229.21 | +1.002% | 921 | +18.752% |
| 2025-08-01 | 227.47 | 227.51 | 226.93 | 226.93 | -1.650% | 3,131 | +19.942% |
| 2025-07-31 | 230.74 | 230.74 | 230.74 | 230.74 | -1.133% | 10 | +17.964% |
| 2025-07-30 | 233.35 | 233.38 | 233.28 | 233.38 | -0.064% | 505 | +16.628% |
| 2025-07-29 | 234.67 | 234.67 | 233.53 | 233.53 | +0.376% | 90 | +16.553% |
| 2025-07-28 | 234.35 | 234.35 | 232.66 | 232.66 | -1.781% | 874 | +16.992% |
| 2025-07-25 | 236.88 | 236.88 | 236.88 | 236.88 | -0.620% | 1,048 | +14.908% |
| 2025-07-24 | 238.52 | 238.52 | 238.16 | 238.35 | -0.152% | 836 | +14.196% |
| 2025-07-23 | 236.08 | 238.71 | 236.08 | 238.71 | +1.687% | 33 | +14.023% |
| 2025-07-22 | 234.37 | 235.75 | 233.90 | 234.75 | -0.134% | 4,652 | +15.947% |
| 2025-07-21 | 235.07 | 235.07 | 235.07 | 235.07 | +0.221% | 42 | +15.792% |
| 2025-07-18 | 235.27 | 235.27 | 234.55 | 234.55 | +0.687% | 593 | +16.047% |
| 2025-07-17 | 232.95 | 232.95 | 232.95 | 232.95 | -0.285% | 72 | +16.845% |
| 2025-07-16 | 231.95 | 233.62 | 231.78 | 233.62 | -0.246% | 1,584 | +16.512% |
| 2025-07-15 | 234.42 | 234.42 | 234.19 | 234.19 | -0.298% | 700 | +16.226% |
| 2025-07-14 | 234.90 | 234.90 | 234.89 | 234.89 | -0.112% | 140 | +15.880% |
| 2025-07-11 | 236.22 | 237.08 | 235.15 | 235.15 | -1.204% | 578 | +15.750% |
| 2025-07-10 | 238.97 | 238.97 | 238.02 | 238.02 | -0.285% | 1,038 | +14.356% |
| 2025-07-09 | 238.82 | 238.82 | 238.62 | 238.70 | +0.475% | 1,655 | +14.030% |
| 2025-07-08 | 235.55 | 237.57 | 235.55 | 237.57 | +1.649% | 3,175 | +14.571% |
| 2025-07-07 | 235.20 | 235.20 | 233.70 | 233.72 | -0.750% | 373 | +16.461% |
| 2025-07-03 | 235.48 | 235.48 | 235.48 | 235.48 | +0.421% | 51 | +15.588% |
| 2025-07-02 | 234.27 | 235.03 | 234.27 | 234.49 | +0.400% | 2,305 | +16.075% |
| 2025-07-01 | 234.40 | 234.91 | 233.56 | 233.56 | -0.088% | 358 | +16.539% |
| 2025-06-30 | 233.77 | 233.77 | 233.77 | 233.77 | +0.282% | 141 | +16.436% |
| 2025-06-27 | 233.26 | 235.66 | 233.11 | 233.11 | +0.988% | 903 | +16.765% |
| 2025-06-26 | 230.48 | 231.42 | 230.48 | 230.83 | +0.759% | 1,239 | +17.919% |
| 2025-06-25 | 229.30 | 229.30 | 229.04 | 229.09 | -0.633% | 43,740 | +18.813% |
| 2025-06-24 | 230.06 | 230.60 | 230.06 | 230.55 | +2.252% | 792 | +18.061% |
| 2025-06-23 | 226.15 | 226.15 | 225.47 | 225.47 | +0.097% | 1,652 | +20.720% |
| 2025-06-20 | 226.75 | 226.75 | 225.25 | 225.25 | -0.065% | 549 | +20.837% |
| 2025-06-18 | 226.46 | 227.50 | 225.40 | 225.40 | -0.086% | 693 | +20.759% |
| 2025-06-17 | 228.64 | 228.64 | 225.55 | 225.59 | -2.741% | 839 | +20.655% |
| 2025-06-16 | 231.95 | 231.95 | 231.95 | 231.95 | +1.224% | 146 | +17.348% |
| 2025-06-13 | 228.25 | 230.43 | 228.25 | 229.15 | -0.955% | 537 | +18.785% |
| 2025-06-12 | 232.37 | 232.37 | 231.35 | 231.35 | +0.653% | 690 | +17.651% |
| 2025-06-11 | 231.77 | 231.77 | 229.85 | 229.85 | -0.844% | 934 | +18.419% |
| 2025-06-10 | 231.82 | 231.82 | 230.14 | 231.81 | +0.484% | 1,352 | +17.419% |
| 2025-06-09 | 230.75 | 230.75 | 230.69 | 230.69 | -0.083% | 313 | +17.988% |
| 2025-06-06 | 230.88 | 230.88 | 230.88 | 230.88 | +0.400% | 21 | +17.890% |
| 2025-06-05 | 229.97 | 229.97 | 229.97 | 229.97 | +0.184% | 122,909 | +18.361% |
| 2025-06-04 | 230.55 | 231.16 | 229.54 | 229.54 | +0.428% | 1,003 | +18.579% |
| 2025-06-03 | 227.64 | 228.56 | 227.64 | 228.56 | -0.351% | 193 | +19.087% |
| 2025-06-02 | 228.20 | 229.38 | 228.20 | 229.37 | +0.725% | 2,021 | +18.669% |
| 2025-05-30 | 228.01 | 228.58 | 227.72 | 227.72 | -0.203% | 2,141 | +19.529% |
| 2025-05-29 | 228.25 | 228.25 | 228.18 | 228.18 | +0.057% | 80 | +19.287% |
| 2025-05-28 | 228.05 | 228.05 | 228.05 | 228.05 | -0.863% | 280 | +19.355% |
| 2025-05-27 | 229.44 | 230.42 | 229.27 | 230.03 | +2.175% | 264 | +18.325% |
| 2025-05-23 | 225.30 | 225.30 | 225.14 | 225.14 | -1.891% | 7,654 | +20.899% |
| 2025-05-21 | 230.13 | 230.13 | 229.48 | 229.48 | +0.465% | 2,390 | +18.614% |
| 2025-05-20 | 228.41 | 228.41 | 228.41 | 228.41 | +0.269% | 3 | +19.165% |
| 2025-05-19 | 225.79 | 227.80 | 225.79 | 227.80 | +1.828% | 532 | +19.486% |
| 2025-05-16 | 223.51 | 223.71 | 223.51 | 223.71 | -0.249% | 53 | +21.670% |
| 2025-05-15 | 224.32 | 225.68 | 224.00 | 224.27 | +0.362% | 2,324 | +21.367% |
| 2025-05-14 | 223.46 | 223.46 | 223.14 | 223.46 | +0.432% | 6,459 | +21.806% |
| 2025-05-13 | 222.26 | 222.50 | 222.26 | 222.50 | +0.395% | 239 | +22.332% |
| 2025-05-12 | 221.62 | 221.62 | 221.62 | 221.62 | +0.871% | 1,348 | +22.816% |
| 2025-05-08 | 220.66 | 220.66 | 219.71 | 219.71 | +0.448% | 218 | +23.886% |
| 2025-05-07 | 219.24 | 220.19 | 218.73 | 218.73 | -0.505% | 1,411 | +24.440% |
| 2025-05-06 | 220.15 | 220.31 | 219.84 | 219.84 | -0.894% | 16,549 | +23.812% |
| 2025-05-05 | 221.75 | 221.82 | 221.00 | 221.82 | +0.801% | 1,202 | +22.705% |
| 2025-05-02 | 220.26 | 220.56 | 219.99 | 220.06 | +1.946% | 1,020 | +23.689% |
| 2025-05-01 | 216.66 | 217.22 | 215.86 | 215.86 | +0.748% | 2,811 | +26.095% |
| 2025-04-30 | 214.26 | 214.26 | 214.26 | 214.26 | -0.603% | 10 | +27.039% |
| 2025-04-29 | 215.64 | 215.64 | 215.56 | 215.56 | +0.186% | 991 | +26.272% |
| 2025-04-28 | 215.36 | 215.36 | 214.74 | 215.16 | +0.776% | 192 | +26.507% |
| 2025-04-25 | 213.81 | 213.81 | 213.50 | 213.50 | +0.781% | 104 | +27.489% |
| 2025-04-24 | 212.11 | 212.16 | 211.84 | 211.84 | -0.029% | 3,781 | +28.485% |
| 2025-04-23 | 211.24 | 211.91 | 211.24 | 211.91 | +2.248% | 694 | +28.448% |
| 2025-04-22 | 207.25 | 207.25 | 207.25 | 207.25 | +2.584% | 15 | +31.336% |
| 2025-04-21 | 202.49 | 202.49 | 202.03 | 202.03 | -1.595% | 44 | +34.730% |
| 2025-04-17 | 205.30 | 205.30 | 205.30 | 205.30 | +0.931% | 137 | +32.581% |
| 2025-04-16 | 205.05 | 206.66 | 203.41 | 203.41 | +1.312% | 252 | +33.816% |
| 2025-04-14 | 202.00 | 203.05 | 200.77 | 200.77 | +3.679% | 146 | +35.572% |
| 2025-04-10 | 195.90 | 195.90 | 193.65 | 193.65 | +4.190% | 607 | +40.560% |
| 2025-04-09 | 185.86 | 185.86 | 185.86 | 185.86 | -0.370% | 240 | +46.449% |
| 2025-04-08 | 188.56 | 188.56 | 185.04 | 186.55 | -0.600% | 1,174 | +45.907% |
| 2025-04-07 | 189.37 | 189.37 | 184.45 | 187.68 | 0.000% | 413 | +45.032% |