Dark

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

597.14USD+0.668%(+3.96)3,596,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

594.46USD+0.216%(+1.28)64,873

After-hours

May 16, 2025 4:58:30 PM EDT

594.40USD-0.459%(-2.74)289,991

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	594.110	597.3500	592.1400	597.04	+0.651%	3,596,536	0.000%
2025-05-15	588.360	593.8000	587.9400	593.18	+0.491%	3,084,071	+0.651%
2025-05-14	590.670	591.7700	588.3700	590.28	+0.058%	6,298,070	+1.145%
2025-05-13	586.250	591.8800	585.6885	589.94	+0.722%	7,068,536	+1.204%
2025-05-12	584.270	585.7800	579.8000	585.71	+3.320%	5,095,692	+1.934%
2025-05-09	569.190	570.1200	565.4800	566.89	-0.078%	2,782,004	+5.318%
2025-05-08	567.910	573.0270	564.4400	567.33	+0.631%	5,915,451	+5.237%
2025-05-07	562.810	566.4600	558.6900	563.77	+0.397%	4,837,819	+5.901%
2025-05-06	560.600	566.0000	559.3900	561.54	-0.818%	4,470,465	+6.322%
2025-05-05	565.290	569.3400	564.4100	566.17	-0.557%	3,190,198	+5.452%
2025-05-02	567.370	571.0600	565.2600	569.34	+1.467%	3,569,763	+4.865%
2025-05-01	563.015	566.7200	560.5300	561.11	+0.565%	5,403,029	+6.403%
2025-04-30	550.130	559.0700	544.1000	557.96	+0.181%	8,939,244	+7.004%
2025-04-29	551.530	558.0200	551.1800	556.95	+0.636%	2,676,571	+7.198%
2025-04-28	554.010	556.0700	547.6100	553.43	+0.043%	5,443,416	+7.880%
2025-04-25	549.210	553.6200	546.2800	553.19	+0.723%	3,717,978	+7.927%
2025-04-24	539.180	549.8900	537.9700	549.22	+2.114%	6,139,998	+8.707%
2025-04-23	542.960	547.8400	536.3700	537.85	+1.600%	6,854,693	+11.005%
2025-04-22	522.540	531.7600	521.5900	529.38	+2.518%	6,635,146	+12.781%
2025-04-21	523.650	524.0600	510.8300	516.38	-2.325%	4,588,575	+15.620%
2025-04-17	530.040	533.6400	526.3550	528.67	+0.100%	4,320,740	+12.932%
2025-04-16	534.130	537.5500	522.7399	528.14	-2.231%	6,763,371	+13.046%
2025-04-15	542.160	545.6900	539.3100	540.19	-0.246%	4,528,658	+10.524%
2025-04-14	546.620	546.8400	536.4400	541.52	+0.845%	5,791,309	+10.253%
2025-04-11	525.370	538.9300	522.5000	536.98	+1.882%	11,196,058	+11.185%
2025-04-10	534.680	535.9300	511.9300	527.06	-3.513%	10,186,442	+13.277%
2025-04-09	495.650	548.8300	495.3400	546.25	+9.513%	21,339,005	+9.298%
2025-04-08	524.290	527.3900	491.4900	498.80	-1.497%	12,062,488	+19.695%
2025-04-07	491.410	525.5600	484.0000	506.38	-0.242%	29,219,935	+17.904%
2025-04-04	526.120	528.2500	507.4200	507.61	-6.010%	17,517,060	+17.618%
2025-04-03	547.610	550.4700	539.4200	540.07	-4.783%	12,111,295	+10.549%
2025-04-02	557.630	570.0400	557.3900	567.20	+0.607%	3,745,501	+5.261%
2025-04-01	560.020	565.4900	556.2725	563.78	+0.335%	4,466,652	+5.899%
2025-03-31	552.340	563.3100	549.4000	561.90	+0.677%	6,451,226	+6.254%
2025-03-28	568.110	568.8800	557.6900	558.12	-2.019%	7,466,375	+6.973%
2025-03-27	569.840	573.5300	567.6581	569.62	-0.315%	3,680,224	+4.814%
2025-03-26	577.910	578.8600	569.8500	571.42	-1.132%	3,438,381	+4.484%
2025-03-25	577.980	579.0900	576.3900	577.96	+0.215%	3,439,051	+3.301%
2025-03-24	573.490	577.8000	572.9000	576.72	+1.790%	19,384,361	+3.523%
2025-03-21	561.860	567.5000	560.6450	566.58	-0.028%	6,766,163	+5.376%
2025-03-20	564.200	571.4750	563.5800	566.74	-0.224%	6,797,764	+5.346%
2025-03-19	563.700	571.8200	562.5600	568.01	+1.082%	14,052,817	+5.111%
2025-03-18	565.780	565.9300	559.9600	561.93	-1.348%	17,398,345	+6.248%
2025-03-17	565.410	572.4350	565.0900	569.61	+0.716%	7,920,984	+4.816%
2025-03-14	558.690	566.5300	554.0730	565.56	+2.076%	8,893,005	+5.566%
2025-03-13	561.130	561.6500	552.2801	554.06	-1.322%	24,365,041	+7.757%
2025-03-12	564.820	565.7500	556.3000	561.48	+0.508%	10,781,996	+6.333%
2025-03-11	561.990	565.4800	554.6400	558.64	-0.852%	13,276,197	+6.874%
2025-03-10	570.290	572.2200	558.2501	563.44	-2.605%	7,831,932	+5.963%
2025-03-07	573.630	580.1200	568.4000	578.51	+0.516%	6,416,871	+3.203%
2025-03-06	578.250	582.8800	572.8700	575.54	-1.795%	4,980,792	+3.736%
2025-03-05	579.430	587.6500	575.8300	586.06	+1.095%	6,094,245	+1.874%
2025-03-04	582.460	588.1600	574.9300	579.71	-1.207%	5,669,962	+2.989%
2025-03-03	599.080	600.2000	582.6900	586.79	-1.717%	6,667,960	+1.747%
2025-02-28	588.410	597.6600	585.3000	597.04	+1.575%	5,651,928	0.000%
2025-02-27	599.750	600.8800	587.4100	587.78	-1.591%	8,169,401	+1.575%
2025-02-26	598.810	602.4400	594.7700	597.28	+0.033%	3,807,327	-0.040%
2025-02-25	600.040	600.7700	592.4400	597.08	-0.487%	4,548,377	-0.007%
2025-02-24	604.910	605.9000	599.4200	600.00	-0.476%	5,153,513	-0.493%
2025-02-21	613.140	613.2200	602.4100	602.87	-1.726%	3,610,467	-0.967%
2025-02-20	614.530	614.6400	609.9700	613.46	-0.388%	2,599,601	-2.677%
2025-02-19	613.090	616.2200	612.5500	615.85	+0.223%	3,200,319	-3.054%
2025-02-18	613.855	614.4800	611.3600	614.48	+0.294%	3,694,094	-2.838%
2025-02-14	612.920	613.9300	612.0400	612.68	+0.002%	2,745,851	-2.553%
2025-02-13	607.410	612.9070	606.1500	612.67	+1.066%	3,294,868	-2.551%
2025-02-12	602.110	607.4600	601.5100	606.21	-0.332%	3,586,783	-1.513%
2025-02-11	605.470	608.7600	605.3800	608.23	+0.079%	3,869,547	-1.840%
2025-02-10	606.980	608.4132	605.7200	607.75	+0.654%	2,091,847	-1.762%
2025-02-07	609.840	611.0850	602.9900	603.80	-0.919%	4,651,709	-1.120%
2025-02-06	608.900	609.4000	605.6100	609.40	+0.367%	4,722,409	-2.028%
2025-02-05	603.550	607.2900	601.5000	607.17	+0.410%	2,764,283	-1.668%
2025-02-04	600.670	605.1810	600.1900	604.69	+0.668%	3,331,592	-1.265%
2025-02-03	595.580	603.1448	593.3400	600.68	-0.658%	4,430,577	-0.606%
2025-01-31	610.440	612.9000	603.9600	604.66	-0.540%	5,198,527	-1.260%
2025-01-30	606.920	609.5020	603.6300	607.94	+0.501%	2,882,572	-1.793%
2025-01-29	606.610	607.0250	602.1500	604.91	-0.425%	5,807,503	-1.301%
2025-01-28	603.530	608.2900	600.1500	607.49	+0.850%	5,235,135	-1.720%
2025-01-27	597.670	602.5250	597.5200	602.37	-1.395%	4,525,901	-0.885%
2025-01-24	612.750	613.7900	609.7612	610.89	-0.295%	4,293,016	-2.267%
2025-01-23	608.770	612.7000	608.4500	612.70	+0.558%	4,875,148	-2.556%
2025-01-22	608.900	610.7400	608.3600	609.30	+0.594%	3,324,824	-2.012%
2025-01-21	603.610	605.9600	601.6000	605.70	+0.906%	6,319,447	-1.430%
2025-01-17	599.760	602.2250	598.5100	600.26	+0.949%	3,964,785	-0.536%
2025-01-16	597.030	597.2042	593.8181	594.62	-0.170%	3,790,383	+0.407%
2025-01-15	593.180	596.7800	584.9937	595.63	+1.819%	5,129,402	+0.237%
2025-01-14	587.140	587.7400	581.1700	584.99	+0.139%	4,003,938	+2.060%
2025-01-13	578.510	584.5100	578.0000	584.18	+0.146%	3,643,732	+2.201%
2025-01-10	588.690	588.6900	581.3300	583.33	-1.496%	5,879,491	+2.350%
2025-01-08	591.490	593.3700	587.9800	592.19	+0.105%	5,193,936	+0.819%
2025-01-07	600.290	600.5700	589.5950	591.57	-1.125%	3,795,786	+0.925%
2025-01-06	599.150	602.5600	596.4300	598.30	+0.621%	3,914,739	-0.211%
2025-01-03	590.340	595.4266	589.2700	594.61	+1.219%	4,102,961	+0.409%
2025-01-02	592.170	593.9100	583.3300	587.45	-0.209%	9,389,481	+1.632%
2024-12-31	592.740	593.4150	587.2533	588.68	-0.389%	7,203,079	+1.420%
2024-12-30	590.780	594.5700	587.2400	590.98	-1.096%	3,724,817	+1.025%
2024-12-27	600.370	600.5700	593.6100	597.53	-1.083%	7,005,913	-0.082%
2024-12-26	602.330	605.3400	601.0000	604.07	-0.048%	10,361,268	-1.164%
2024-12-24	598.890	604.3600	598.3100	604.36	+1.124%	2,345,785	-1.211%
2024-12-23	593.680	598.1400	590.4800	597.64	+0.726%	15,176,105	-0.100%
2024-12-20	584.530	598.5700	583.6700	593.33	+1.108%	14,908,626	+0.625%
2024-12-19	592.260	593.8001	586.7300	586.83	-0.073%	17,247,559	+1.740%
2024-12-18	604.860	607.3100	586.6900	587.26	-2.940%	22,542,843	+1.665%
2024-12-17	605.070	606.0500	603.7600	605.05	-0.784%	19,119,372	-1.324%
2024-12-16	609.010	610.8400	608.3000	609.83	+0.427%	21,515,170	-2.097%
2024-12-13	609.440	610.1500	605.8278	607.24	-0.018%	8,746,130	-1.680%
2024-12-12	609.630	610.1700	607.3500	607.35	-0.531%	4,890,383	-1.698%
2024-12-11	608.800	611.4800	608.5080	610.59	+0.771%	4,846,639	-2.219%
2024-12-10	608.390	608.7200	605.1600	605.92	-0.290%	4,339,958	-1.466%
2024-12-09	610.750	610.8500	607.0900	607.68	-0.516%	2,891,338	-1.751%
2024-12-06	610.470	612.0900	610.0500	610.83	+0.180%	3,903,775	-2.258%
2024-12-05	610.650	611.5400	609.4100	609.73	-0.159%	3,097,542	-2.081%
2024-12-04	608.680	610.9200	608.0000	610.70	+0.616%	7,490,285	-2.237%
2024-12-03	606.410	607.2200	605.3800	606.96	+0.041%	3,870,661	-1.634%
2024-12-02	605.970	607.2999	605.4800	606.71	+0.271%	5,813,812	-1.594%
2024-11-29	602.630	606.3200	602.3800	605.07	+0.540%	2,892,712	-1.327%
2024-11-27	603.470	603.7900	600.2600	601.82	-0.321%	4,557,281	-0.794%
2024-11-26	601.750	604.2750	601.0300	603.76	+0.590%	4,293,442	-1.113%
2024-11-25	602.470	603.7700	598.1500	600.22	+0.296%	4,242,464	-0.530%
2024-11-22	596.640	599.0800	596.1500	598.45	+0.330%	2,732,720	-0.236%
2024-11-21	596.360	598.0200	590.3200	596.48	+0.512%	3,930,085	+0.094%
2024-11-20	593.230	593.6700	587.5000	593.44	+0.046%	4,494,009	+0.607%
2024-11-19	587.630	593.9597	586.9900	593.17	+0.348%	3,400,610	+0.652%
2024-11-18	589.090	592.3800	588.2100	591.11	+0.416%	5,761,741	+1.003%
2024-11-15	592.620	593.0600	586.7500	588.66	-1.270%	5,402,723	+1.424%
2024-11-14	600.260	600.7476	595.6300	596.23	-0.661%	2,502,665	+0.136%
2024-11-13	600.290	602.1600	597.9300	600.20	+0.075%	3,578,637	-0.526%
2024-11-12	601.620	602.2200	597.3500	599.75	-0.306%	6,249,730	-0.452%
2024-11-11	602.800	603.0900	599.9450	601.59	+0.077%	3,936,196	-0.756%
2024-11-08	599.120	602.5600	599.1200	601.13	+0.438%	5,422,814	-0.680%
2024-11-07	596.010	599.5400	595.9200	598.51	+0.780%	3,877,398	-0.246%
2024-11-06	592.080	594.7991	588.3000	593.88	+2.483%	5,147,162	+0.532%
2024-11-05	573.570	579.5300	573.3600	579.49	+1.209%	2,957,503	+3.029%
2024-11-04	573.940	575.2600	570.6400	572.57	-0.200%	3,183,211	+4.274%
2024-11-01	574.030	578.3100	573.3900	573.72	+0.434%	3,188,729	+4.065%
2024-10-31	578.340	578.4200	571.1800	571.24	-1.962%	8,266,906	+4.516%
2024-10-30	584.110	586.1400	582.1600	582.67	-0.322%	3,582,873	+2.466%
2024-10-29	582.670	585.7100	581.2700	584.55	+0.154%	3,910,050	+2.137%
2024-10-28	585.410	585.4400	583.3600	583.65	+0.301%	3,628,730	+2.294%
2024-10-25	584.380	587.3000	580.9100	581.90	-0.022%	3,773,320	+2.602%
2024-10-24	582.830	582.8300	579.4100	582.03	+0.214%	4,076,792	+2.579%
2024-10-23	584.030	584.4800	577.2300	580.79	-0.911%	2,816,875	+2.798%
2024-10-22	583.860	587.2879	583.2900	586.13	-0.078%	2,636,805	+1.861%
2024-10-21	586.670	587.6800	583.4400	586.59	-0.148%	3,502,763	+1.781%
2024-10-18	586.900	588.2200	585.4500	587.46	+0.378%	4,114,369	+1.631%
2024-10-17	588.790	588.9300	584.9800	585.25	+0.029%	2,668,461	+2.015%
2024-10-16	582.590	585.6350	581.7700	585.08	+0.445%	1,829,774	+2.044%
2024-10-15	587.460	587.6700	581.4050	582.49	-0.794%	3,837,516	+2.498%
2024-10-14	584.030	588.0500	583.6800	587.15	+0.824%	1,500,563	+1.684%
2024-10-11	578.820	583.0900	578.7200	582.35	+0.608%	2,580,455	+2.523%
2024-10-10	578.530	580.3300	577.2700	578.83	-0.176%	2,189,288	+3.146%
2024-10-09	575.940	580.4700	575.3300	579.85	+0.679%	2,041,580	+2.965%
2024-10-08	573.110	576.5000	572.2600	575.94	+0.948%	2,224,889	+3.664%
2024-10-07	574.030	574.5800	569.3300	570.53	-0.896%	2,302,495	+4.647%
2024-10-04	575.130	576.1200	570.9200	575.69	+0.908%	2,381,501	+3.709%
2024-10-03	570.130	572.5200	568.2300	570.51	-0.191%	2,551,018	+4.650%
2024-10-02	570.450	572.6150	567.9700	571.60	+0.040%	4,395,078	+4.451%
2024-10-01	576.140	576.2100	568.7600	571.37	-0.945%	5,034,667	+4.493%
2024-09-30	573.190	577.1900	570.8800	576.82	+0.479%	5,678,501	+3.505%
2024-09-27	576.150	576.9172	573.1500	574.07	-0.181%	6,835,327	+4.001%
2024-09-26	577.190	577.4700	572.6300	575.11	+0.428%	7,926,290	+3.813%
2024-09-25	573.880	574.6500	571.6900	572.66	-0.623%	31,432,641	+4.257%
2024-09-24	575.450	576.3500	572.6100	576.25	+0.291%	6,493,408	+3.608%
2024-09-23	574.310	575.2750	573.0650	574.58	+0.277%	29,760,296	+3.909%
2024-09-20	572.780	574.2100	570.1100	572.99	-0.209%	8,588,582	+4.197%
2024-09-19	574.220	576.1000	571.3200	574.19	+1.715%	3,605,452	+3.980%
2024-09-18	566.890	571.8400	563.9500	564.51	-0.298%	5,143,073	+5.763%
2024-09-17	568.260	569.6900	563.9700	566.20	+0.037%	3,717,643	+5.447%
2024-09-16	564.870	566.2590	563.0300	565.99	+0.166%	2,384,308	+5.486%
2024-09-13	562.780	566.1600	562.5600	565.05	+0.512%	3,952,730	+5.661%
2024-09-12	558.040	562.4400	555.8590	562.17	+0.847%	3,315,746	+6.203%
2024-09-11	551.700	558.4100	542.9100	557.45	+1.079%	3,855,647	+7.102%
2024-09-10	551.390	552.1600	546.4200	551.50	+0.369%	4,055,101	+8.257%
2024-09-09	547.650	550.7000	545.6800	549.47	+1.123%	3,684,399	+8.657%
2024-09-06	552.940	554.5550	542.4100	543.37	-1.663%	3,523,836	+9.877%
2024-09-05	553.940	556.7700	550.1100	552.56	-0.278%	6,805,895	+8.050%
2024-09-04	553.250	557.4300	552.4900	554.10	-0.209%	3,915,515	+7.750%
2024-09-03	563.530	563.8700	552.5500	555.26	-2.027%	7,807,821	+7.524%
2024-08-30	563.880	567.3300	560.2200	566.75	+0.944%	2,892,459	+5.345%
2024-08-29	563.390	566.7900	560.2700	561.45	+0.016%	2,502,528	+6.339%
2024-08-28	564.280	564.7600	558.0810	561.36	-0.584%	2,663,910	+6.356%
2024-08-27	562.570	565.1400	561.4700	564.66	+0.183%	2,207,551	+5.734%
2024-08-26	566.300	567.0200	562.1500	563.63	-0.283%	5,311,317	+5.928%
2024-08-23	562.640	566.2000	560.3625	565.23	+1.080%	2,439,624	+5.628%
2024-08-22	565.670	566.2900	558.0500	559.19	-0.846%	3,376,202	+6.769%
2024-08-21	562.830	565.1800	561.0649	563.96	+0.390%	4,426,623	+5.866%
2024-08-20	562.220	563.9300	560.3929	561.77	-0.149%	2,874,786	+6.278%
2024-08-19	557.790	562.6800	556.9400	562.61	+0.929%	4,190,940	+6.120%
2024-08-16	554.450	558.0498	554.2800	557.43	+0.227%	4,179,150	+7.106%
2024-08-15	552.560	556.3850	551.9200	556.17	+1.712%	3,944,133	+7.348%
2024-08-14	545.850	547.9200	543.1600	546.81	+0.327%	4,125,473	+9.186%
2024-08-13	539.530	545.2500	535.9316	545.03	+1.664%	4,076,861	+9.543%
2024-08-12	537.140	538.6300	533.9000	536.11	+0.049%	3,427,550	+11.365%
2024-08-09	532.740	537.3500	531.4400	535.85	+0.427%	3,572,229	+11.419%
2024-08-08	526.600	534.1400	524.7000	533.57	+2.316%	3,857,315	+11.895%
2024-08-07	531.370	534.4554	520.8600	521.49	-0.691%	6,842,318	+14.487%
2024-08-06	522.120	532.5900	519.9266	525.12	+0.950%	6,024,261	+13.696%
2024-08-05	514.370	526.3900	513.0200	520.18	-2.910%	10,545,068	+14.776%
2024-08-02	538.680	539.8600	531.4600	535.77	-1.883%	5,428,189	+11.436%
2024-08-01	555.570	557.8200	542.3500	546.05	-1.314%	4,472,474	+9.338%
2024-07-31	551.890	556.4000	550.5600	553.32	+1.560%	3,783,660	+7.901%
2024-07-30	549.230	550.2650	541.4600	544.82	-0.539%	3,335,216	+9.585%
2024-07-29	548.990	550.0150	545.6900	547.77	+0.069%	2,723,729	+8.995%
2024-07-26	545.200	550.1500	544.4400	547.39	+1.118%	3,520,560	+9.070%
2024-07-25	544.320	550.4300	540.3800	541.34	-0.527%	3,676,553	+10.289%
2024-07-24	551.820	552.1400	543.2600	544.21	-2.258%	6,249,491	+9.708%
2024-07-23	557.560	559.7300	556.2800	556.78	-0.167%	2,330,058	+7.231%
2024-07-22	556.050	558.2800	554.0400	557.71	+1.038%	2,352,609	+7.052%
2024-07-19	555.420	557.0100	550.9150	551.98	-0.652%	2,534,240	+8.163%
2024-07-18	561.570	562.5600	553.4800	555.60	-0.791%	2,975,749	+7.459%
2024-07-17	561.810	563.5100	559.6450	560.03	-1.396%	2,745,235	+6.609%
2024-07-16	566.060	568.2400	565.1600	567.96	+0.593%	2,374,474	+5.120%
2024-07-15	565.090	567.8800	562.6900	564.61	+0.279%	3,670,191	+5.744%
2024-07-12	560.630	566.7250	560.3000	563.04	+0.640%	2,747,560	+6.039%
2024-07-11	564.500	565.3592	558.8300	559.46	-0.849%	2,862,395	+6.717%
2024-07-10	560.100	564.7100	559.7900	564.25	+0.952%	2,123,874	+5.811%
2024-07-09	559.210	560.1300	558.5400	558.93	+0.093%	2,237,844	+6.818%
2024-07-08	558.460	559.2600	557.2000	558.41	+0.117%	3,145,031	+6.918%
2024-07-05	554.750	558.0593	554.2000	557.76	+0.619%	2,721,630	+7.042%
2024-07-03	551.610	554.8100	551.6100	554.33	+0.438%	4,530,580	+7.705%
2024-07-02	546.670	552.0100	546.6000	551.91	+0.638%	2,522,883	+8.177%
2024-07-01	548.580	548.8300	545.5669	548.41	+0.216%	3,143,644	+8.867%
2024-06-28	550.110	553.2500	545.8700	547.23	-0.380%	5,594,860	+9.102%
2024-06-27	548.330	549.8600	547.5700	549.32	+0.146%	5,900,066	+8.687%
2024-06-26	546.630	549.1700	546.0100	548.52	+0.153%	7,931,694	+8.846%
2024-06-25	546.890	548.1400	545.4500	547.68	+0.379%	4,609,417	+9.013%
2024-06-24	547.270	549.8800	545.5200	545.61	-0.256%	3,849,402	+9.426%
2024-06-21	547.340	548.5700	546.0000	547.01	-0.170%	4,003,034	+9.146%
2024-06-20	550.640	551.2900	546.4100	547.94	-0.309%	5,449,289	+8.961%
2024-06-18	548.360	549.7700	547.9100	549.64	+0.243%	5,212,440	+8.624%
2024-06-17	543.240	549.5900	542.7600	548.31	+0.818%	5,631,166	+8.887%
2024-06-14	542.060	543.9600	541.0101	543.86	+0.035%	5,173,278	+9.778%
2024-06-13	544.280	544.4700	540.7500	543.67	+0.210%	4,769,795	+9.817%
2024-06-12	542.780	545.2300	541.4600	542.53	+0.833%	5,189,651	+10.047%
2024-06-11	535.190	538.1400	533.1100	538.05	-0.052%	3,838,212	+10.964%
2024-06-10	536.000	538.6880	535.2900	538.33	+0.298%	2,295,432	+10.906%
2024-06-07	536.260	539.6200	535.2400	536.73	-0.127%	3,069,276	+11.237%
2024-06-06	537.760	538.0900	535.3800	537.41	-0.004%	25,007,807	+11.096%
2024-06-05	533.510	537.4300	531.4200	537.43	+1.198%	3,191,313	+11.092%
2024-06-04	529.160	531.8200	527.6100	531.07	+0.147%	2,129,933	+12.422%
2024-06-03	531.710	531.8300	525.2500	530.29	+0.062%	2,958,436	+12.587%
2024-05-31	526.180	530.1900	520.9600	529.96	+0.883%	3,817,030	+12.658%
2024-05-30	527.160	527.8285	523.9300	525.32	-0.649%	2,719,890	+13.653%
2024-05-29	528.330	529.9493	528.0100	528.75	-0.715%	3,963,362	+12.915%
2024-05-28	532.940	533.1600	529.7999	532.56	+0.077%	3,382,683	+12.108%
2024-05-24	530.490	532.9300	529.5400	532.15	+0.664%	1,909,327	+12.194%
2024-05-23	535.650	535.7400	527.3700	528.64	-0.730%	2,664,487	+12.939%
2024-05-22	533.300	534.0189	530.2900	532.53	-0.285%	3,046,725	+12.114%
2024-05-21	531.920	534.1800	531.7600	534.05	+0.244%	2,670,450	+11.795%
2024-05-20	532.220	534.2400	531.8200	532.75	+0.117%	2,251,703	+12.068%
2024-05-17	531.450	532.1700	529.9450	532.13	+0.169%	4,229,539	+12.198%
2024-05-16	532.530	534.1800	531.1700	531.23	-0.235%	5,506,382	+12.388%
2024-05-15	528.510	532.7400	527.8245	532.48	+1.240%	3,550,705	+12.124%
2024-05-14	523.700	526.4250	523.1700	525.96	+0.456%	3,284,465	+13.514%
2024-05-13	525.200	525.2700	522.3800	523.57	+0.034%	2,550,789	+14.033%
2024-05-10	524.410	525.2500	522.1883	523.39	+0.140%	2,408,959	+14.072%
2024-05-09	519.990	522.7850	519.2800	522.66	+0.548%	2,865,953	+14.231%
2024-05-08	517.800	520.2800	517.7300	519.81	-0.010%	3,625,210	+14.857%
2024-05-07	520.120	521.1200	519.0100	519.86	+0.129%	6,574,811	+14.846%
2024-05-06	516.290	519.1900	515.8500	519.19	+1.041%	5,092,440	+14.995%
2024-05-03	513.730	515.0300	511.0700	513.84	+1.257%	3,003,970	+16.192%
2024-05-02	506.680	508.3700	501.9700	507.46	+0.915%	3,670,332	+17.653%
2024-05-01	503.800	510.6900	502.3535	502.86	-0.313%	5,004,657	+18.729%
2024-04-30	511.060	512.0600	504.4400	504.44	-1.590%	4,884,790	+18.357%
2024-04-29	512.650	513.2700	509.7650	512.59	+0.356%	3,090,686	+16.475%
2024-04-26	508.850	512.3900	508.2100	510.77	+0.979%	4,017,624	+16.890%
2024-04-25	501.610	506.7500	499.9500	505.82	-0.423%	3,616,996	+18.034%
2024-04-24	509.030	509.8500	505.6400	507.97	-0.039%	4,162,217	+17.535%
2024-04-23	504.230	508.5500	503.6800	508.17	+1.205%	4,208,293	+17.488%
2024-04-22	500.330	504.8300	497.8500	502.12	+0.923%	4,187,920	+18.904%
2024-04-19	501.860	502.8900	496.3000	497.53	-0.867%	6,347,720	+20.001%
2024-04-18	504.430	506.5800	501.0000	501.88	-0.231%	4,797,938	+18.961%
2024-04-17	508.530	508.6700	501.5800	503.04	-0.581%	7,362,204	+18.686%
2024-04-16	507.370	508.9900	504.6800	505.98	-0.191%	8,249,997	+17.997%
2024-04-15	517.690	517.8100	506.0500	506.95	-1.239%	6,353,897	+17.771%
2024-04-12	516.930	518.3500	511.6000	513.31	-1.398%	6,513,700	+16.312%
2024-04-11	518.200	522.0200	514.6000	520.59	+0.749%	4,333,430	+14.685%
2024-04-10	515.980	518.6900	514.6100	516.72	-0.970%	4,616,404	+15.544%
2024-04-09	523.040	523.2800	516.8800	521.78	+0.125%	4,964,334	+14.424%
2024-04-08	521.710	522.7400	520.4303	521.13	+0.027%	10,802,265	+14.566%
2024-04-05	517.000	523.0000	516.5500	520.99	+1.043%	5,275,902	+14.597%
2024-04-04	526.090	526.4350	515.2700	515.61	-1.230%	7,222,714	+15.793%
2024-04-03	520.260	523.5090	520.2100	522.03	+0.111%	5,820,194	+14.369%
2024-04-02	520.770	521.5200	519.0400	521.45	-0.653%	7,653,126	+14.496%
2024-04-01	526.360	526.9600	523.5400	524.88	-0.162%	6,170,817	+13.748%
2024-03-28	525.840	527.1550	525.3400	525.73	+0.002%	4,717,027	+13.564%
2024-03-27	524.260	525.7700	522.0200	525.72	+0.871%	4,777,627	+13.566%
2024-03-26	523.820	524.1300	520.9500	521.18	-0.211%	5,932,607	+14.555%
2024-03-25	522.310	523.4800	522.1500	522.28	-0.313%	6,297,224	+14.314%
2024-03-22	524.630	525.1700	523.5200	523.92	-0.133%	6,940,066	+13.956%
2024-03-21	525.970	526.6600	524.4600	524.62	-0.010%	4,519,983	+13.804%
2024-03-20	519.940	524.8101	519.2450	524.67	+0.929%	5,450,050	+13.793%
2024-03-19	516.300	520.1400	515.2700	519.84	+0.579%	4,569,155	+14.851%
2024-03-18	518.160	519.6500	516.3300	516.85	+0.705%	13,403,721	+15.515%
2024-03-15	514.280	515.8000	512.4300	513.23	-0.814%	8,081,104	+16.330%
2024-03-14	519.520	519.6800	514.3200	517.44	-0.218%	20,332,553	+15.383%
2024-03-13	519.660	519.8400	517.0400	518.57	-0.160%	3,854,554	+15.132%
2024-03-12	515.950	519.9200	513.3700	519.40	+1.043%	7,437,884	+14.948%
2024-03-11	512.980	514.3600	511.0150	514.04	-0.049%	7,239,885	+16.147%
2024-03-08	517.990	520.7800	513.6500	514.29	-0.607%	4,825,841	+16.090%
2024-03-07	515.650	518.4300	514.7000	517.43	+0.993%	4,647,546	+15.386%
2024-03-06	513.100	514.5750	510.9300	512.34	+0.542%	4,234,149	+16.532%
2024-03-05	512.750	513.1650	507.3500	509.58	-1.010%	5,068,767	+17.163%
2024-03-04	514.520	516.7199	514.5100	514.78	-0.118%	4,351,501	+15.980%
2024-03-01	511.480	515.8000	511.0700	515.39	+0.968%	4,582,589	+15.842%
2024-02-29	510.530	512.2090	507.8200	510.45	+0.348%	5,996,139	+16.963%
2024-02-28	507.810	509.3000	507.4200	508.68	-0.126%	4,353,528	+17.370%
2024-02-27	509.160	509.6250	507.2100	509.32	+0.177%	3,729,102	+17.223%
2024-02-26	510.820	511.2200	508.3400	508.42	-0.376%	3,721,003	+17.430%
2024-02-23	511.780	512.6300	509.5700	510.34	+0.057%	4,343,166	+16.989%
2024-02-22	506.450	510.9400	505.4740	510.05	+2.090%	4,080,068	+17.055%
2024-02-21	497.810	499.7800	495.9400	499.61	+0.090%	4,243,751	+19.501%
2024-02-20	500.120	500.8500	496.8500	499.16	-0.556%	5,928,478	+19.609%
2024-02-16	504.140	505.2900	501.1900	501.95	-0.476%	4,385,953	+18.944%
2024-02-15	501.690	504.6300	501.2150	504.35	+0.659%	3,963,926	+18.378%
2024-02-14	499.230	501.5000	496.7900	501.05	+0.892%	4,673,909	+19.158%
2024-02-13	496.920	503.2795	493.0700	496.62	-1.343%	5,465,606	+20.221%
2024-02-12	503.610	505.9200	502.6500	503.38	-0.054%	2,628,666	+18.606%
2024-02-09	501.300	504.0700	500.9100	503.65	+0.579%	2,628,828	+18.543%
2024-02-08	500.570	501.0900	499.6500	500.75	+0.066%	4,062,984	+19.229%
2024-02-07	498.670	500.9400	497.8000	500.42	+0.812%	5,624,994	+19.308%
2024-02-06	495.860	496.6800	494.4100	496.39	+0.271%	4,469,423	+20.276%
2024-02-05	496.060	496.5500	492.5900	495.05	-0.334%	6,850,233	+20.602%
2024-02-02	492.020	498.4300	491.6560	496.71	+1.031%	4,709,231	+20.199%
2024-02-01	486.920	491.6400	486.1600	491.64	+1.327%	6,417,098	+21.438%
2024-01-31	490.940	491.4400	485.1900	485.20	-1.642%	10,650,461	+23.050%
2024-01-30	492.880	493.9800	492.4500	493.30	-0.075%	4,494,626	+21.030%
2024-01-29	490.050	493.7700	489.5000	493.67	+0.786%	6,073,814	+20.939%
2024-01-26	489.920	491.4500	488.8800	489.82	-0.104%	4,097,857	+21.890%
2024-01-25	489.940	490.6200	487.7300	490.33	+0.558%	6,638,230	+21.763%
2024-01-24	490.130	491.1000	487.3400	487.61	+0.076%	5,547,732	+22.442%
2024-01-23	486.370	487.4100	485.1900	487.24	+0.311%	2,839,726	+22.535%
2024-01-22	486.370	487.5400	485.1200	485.73	+0.217%	7,017,226	+22.916%
2024-01-19	479.930	485.0200	479.2400	484.68	+1.251%	5,475,090	+23.182%
2024-01-18	476.220	479.3000	474.6800	478.69	+0.858%	4,871,702	+24.724%
2024-01-17	474.060	475.0400	472.1100	474.62	-0.561%	8,310,994	+25.793%
2024-01-16	477.510	478.8600	475.3200	477.30	-0.347%	8,024,469	+25.087%
2024-01-12	480.150	480.8500	477.5000	478.96	+0.086%	3,797,295	+24.653%
2024-01-11	479.840	480.3500	474.5000	478.55	-0.054%	7,450,151	+24.760%
2024-01-10	476.390	479.6865	476.1400	478.81	+0.561%	5,500,304	+24.692%
2024-01-09	474.180	477.1700	473.6000	476.14	-0.094%	5,361,163	+25.392%
2024-01-08	470.620	476.9800	470.5500	476.59	+1.376%	8,460,371	+25.273%
2024-01-05	469.700	472.6600	468.6500	470.12	+0.119%	10,429,482	+26.997%
2024-01-04	470.510	473.1900	469.2700	469.56	-0.308%	6,198,265	+27.149%
2024-01-03	472.660	473.4100	470.3800	471.01	-0.817%	5,996,010	+26.757%
2024-01-02	474.400	475.8800	472.7000	474.89	-0.574%	5,185,080	+25.722%
2023-12-29	478.730	479.2595	475.5400	477.63	-0.286%	3,989,976	+25.001%
2023-12-28	479.150	479.7900	478.5200	479.00	+0.046%	3,429,494	+24.643%
2023-12-27	477.780	478.9000	477.1600	478.78	+0.190%	3,760,993	+24.700%
2023-12-26	476.320	478.8100	476.2300	477.87	+0.431%	2,235,691	+24.938%
2023-12-22	476.130	477.6300	473.9400	475.82	+0.192%	4,267,634	+25.476%
2023-12-21	473.540	475.2000	471.0500	474.91	+1.015%	8,863,915	+25.716%
2023-12-20	476.250	478.1600	470.0400	470.14	-1.829%	6,341,566	+26.992%
2023-12-19	476.730	479.0800	476.6400	478.90	+0.578%	5,105,350	+24.669%
2023-12-18	475.120	477.1400	474.9900	476.15	+0.555%	8,393,504	+25.389%
2023-12-15	473.590	474.7500	472.5600	473.52	-0.169%	6,819,896	+26.085%
2023-12-14	474.740	475.9700	471.4800	474.32	+0.313%	7,208,405	+25.873%
2023-12-13	466.640	472.9900	466.3050	472.84	+1.370%	7,733,833	+26.267%
2023-12-12	463.790	466.4500	462.7500	466.45	+0.496%	6,803,341	+27.997%
2023-12-11	461.820	464.3300	461.6200	464.15	+0.389%	7,101,979	+28.631%
2023-12-08	459.610	462.8700	459.3500	462.35	+0.432%	5,019,483	+29.132%
2023-12-07	459.000	461.0000	456.8030	460.36	+0.768%	6,440,898	+29.690%
2023-12-06	460.950	460.9800	456.4500	456.85	-0.414%	4,045,604	+30.686%
2023-12-05	457.400	459.6900	456.9900	458.75	-0.022%	4,553,372	+30.145%
2023-12-04	457.700	459.0403	456.4500	458.85	-0.494%	4,123,609	+30.117%
2023-12-01	457.890	461.7600	457.2900	461.13	+0.591%	5,396,218	+29.473%
2023-11-30	457.570	458.8400	455.4100	458.42	+0.361%	4,075,050	+30.239%
2023-11-29	459.260	460.4000	456.2901	456.77	-0.046%	3,979,727	+30.709%
2023-11-28	456.180	458.3661	455.5900	456.98	+0.085%	2,447,793	+30.649%
2023-11-27	456.810	457.5900	456.1700	456.59	-0.186%	3,091,965	+30.761%
2023-11-24	457.180	457.5900	456.8100	457.44	+0.074%	1,306,503	+30.518%