DGT
State Street SPDR Global Dow ETF
stockNYSEETF
At CloseOct 2, 2026
186.06USD0.000%(0.00)5,221
185.41Bid186.29Ask0.88SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
186.63USD-0.116%(-0.22)
DGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 186.63 | 186.63 | 185.65 | 186.06 | +0.425% | 87,692 | 0.000% |
| 2026-10-01 | 186.07 | 186.07 | 184.33 | 185.27 | -0.207% | 16,065 | +0.425% |
| 2026-09-30 | 186.90 | 187.03 | 185.65 | 185.65 | -0.533% | 6,156 | +0.217% |
| 2026-09-29 | 187.24 | 187.24 | 185.94 | 186.65 | -0.170% | 12,487 | -0.317% |
| 2026-09-28 | 186.89 | 187.48 | 186.62 | 186.97 | -0.803% | 4,554 | -0.486% |
| 2026-09-25 | 188.45 | 188.57 | 187.34 | 188.48 | +0.605% | 8,894 | -1.285% |
| 2026-09-24 | 187.85 | 187.88 | 186.94 | 187.35 | -0.328% | 10,861 | -0.688% |
| 2026-09-23 | 189.46 | 189.46 | 187.71 | 187.96 | -0.936% | 7,801 | -1.014% |
| 2026-09-22 | 190.24 | 190.24 | 189.19 | 189.74 | -0.013% | 11,441 | -1.941% |
| 2026-09-21 | 189.33 | 190.15 | 188.87 | 189.76 | +0.663% | 8,814 | -1.953% |
| 2026-09-18 | 188.94 | 188.94 | 187.91 | 188.51 | -0.825% | 5,256 | -1.303% |
| 2026-09-17 | 189.97 | 190.14 | 189.47 | 190.08 | +1.196% | 6,228 | -2.117% |
| 2026-09-16 | 189.83 | 189.83 | 187.28 | 187.84 | -0.650% | 8,324 | -0.946% |
| 2026-09-15 | 189.43 | 189.43 | 188.71 | 189.06 | -0.282% | 7,193 | -1.590% |
| 2026-09-14 | 189.88 | 190.08 | 189.10 | 189.60 | -0.718% | 13,539 | -1.867% |
| 2026-09-11 | 191.36 | 191.36 | 190.69 | 190.97 | +0.952% | 3,582 | -2.572% |
| 2026-09-10 | 190.59 | 190.59 | 189.13 | 189.17 | -0.857% | 9,272 | -1.644% |
| 2026-09-09 | 192.06 | 192.06 | 190.61 | 190.80 | -0.556% | 11,201 | -2.487% |
| 2026-09-08 | 192.55 | 192.55 | 191.87 | 191.87 | -0.353% | 7,385 | -3.029% |
| 2026-09-04 | 192.85 | 192.85 | 192.33 | 192.55 | -0.096% | 12,188 | -3.372% |
| 2026-09-03 | 192.62 | 193.03 | 192.08 | 192.73 | +0.745% | 6,395 | -3.464% |
| 2026-09-02 | 190.51 | 191.53 | 190.51 | 191.31 | +0.550% | 13,855 | -2.745% |
| 2026-09-01 | 190.63 | 191.33 | 190.15 | 190.26 | -0.388% | 12,976 | -2.211% |
| 2026-08-31 | 191.06 | 191.32 | 190.62 | 191.00 | -0.222% | 5,007 | -2.590% |
| 2026-08-28 | 191.58 | 192.48 | 190.89 | 191.43 | +0.119% | 10,834 | -2.807% |
| 2026-08-27 | 190.95 | 191.38 | 190.69 | 191.20 | -0.318% | 5,969 | -2.691% |
| 2026-08-26 | 192.01 | 192.27 | 191.27 | 191.81 | -0.231% | 5,614 | -3.000% |
| 2026-08-25 | 192.52 | 192.52 | 191.57 | 192.26 | +0.327% | 8,976 | -3.224% |
| 2026-08-24 | 191.94 | 191.94 | 191.12 | 191.63 | -0.288% | 10,071 | -2.908% |
| 2026-08-21 | 192.39 | 192.39 | 191.68 | 192.18 | +0.663% | 6,203 | -3.188% |
| 2026-08-20 | 191.53 | 191.92 | 190.85 | 190.92 | -0.306% | 7,872 | -2.546% |
| 2026-08-19 | 192.06 | 192.34 | 191.29 | 191.50 | +0.411% | 7,355 | -2.844% |
| 2026-08-18 | 191.08 | 191.18 | 190.58 | 190.72 | -0.373% | 6,859 | -2.445% |
| 2026-08-17 | 192.53 | 192.53 | 191.44 | 191.44 | -0.454% | 6,033 | -2.809% |
| 2026-08-14 | 192.95 | 192.95 | 192.17 | 192.31 | -0.142% | 8,113 | -3.250% |
| 2026-08-13 | 192.00 | 192.58 | 191.88 | 192.58 | +0.394% | 5,444 | -3.387% |
| 2026-08-12 | 191.91 | 192.09 | 191.44 | 191.83 | +0.246% | 13,438 | -3.007% |
| 2026-08-11 | 191.78 | 191.78 | 191.18 | 191.35 | -0.148% | 5,872 | -2.768% |
| 2026-08-10 | 190.81 | 191.79 | 190.81 | 191.64 | -0.121% | 5,390 | -2.912% |
| 2026-08-07 | 191.45 | 191.89 | 191.26 | 191.87 | +0.703% | 30,913 | -3.029% |
| 2026-08-06 | 191.84 | 191.84 | 190.43 | 190.53 | -0.291% | 13,854 | -2.348% |
| 2026-08-05 | 191.50 | 191.65 | 190.68 | 191.09 | -0.054% | 5,858 | -2.632% |
| 2026-08-04 | 189.66 | 191.40 | 189.27 | 191.19 | +1.529% | 7,854 | -2.684% |
| 2026-08-03 | 188.29 | 188.31 | 187.78 | 188.31 | +0.343% | 10,233 | -1.197% |
| 2026-07-31 | 188.13 | 188.13 | 186.39 | 187.67 | +0.137% | 10,568 | -0.858% |
| 2026-07-30 | 186.44 | 187.62 | 185.99 | 187.41 | +1.428% | 5,824 | -0.722% |
| 2026-07-29 | 186.50 | 187.27 | 184.77 | 184.77 | -0.948% | 26,309 | +0.696% |
| 2026-07-28 | 185.62 | 186.94 | 185.62 | 186.54 | +0.333% | 11,988 | -0.259% |
| 2026-07-27 | 186.63 | 186.63 | 185.33 | 185.92 | +0.286% | 6,291 | +0.074% |
| 2026-07-24 | 185.45 | 185.79 | 185.12 | 185.39 | +0.523% | 3,215 | +0.360% |
| 2026-07-23 | 184.00 | 185.36 | 184.00 | 184.42 | -0.781% | 5,886 | +0.886% |
| 2026-07-22 | 186.41 | 186.45 | 185.88 | 185.88 | +0.234% | 5,440 | +0.098% |
| 2026-07-21 | 184.21 | 185.71 | 184.21 | 185.44 | +1.202% | 8,648 | +0.332% |
| 2026-07-20 | 184.30 | 184.49 | 183.24 | 183.24 | -0.506% | 5,522 | +1.538% |
| 2026-07-17 | 182.90 | 184.58 | 182.90 | 184.17 | -0.287% | 5,590 | +1.024% |
| 2026-07-16 | 184.00 | 185.07 | 184.00 | 184.70 | -0.228% | 6,645 | +0.734% |
| 2026-07-15 | 185.31 | 185.31 | 184.16 | 185.13 | +0.149% | 2,816 | +0.504% |
| 2026-07-14 | 185.75 | 185.75 | 184.84 | 184.85 | +0.131% | 6,545 | +0.653% |
| 2026-07-13 | 185.24 | 185.26 | 184.30 | 184.61 | -0.561% | 6,698 | +0.785% |
| 2026-07-10 | 185.63 | 185.74 | 184.27 | 185.65 | +0.441% | 7,493 | +0.220% |
| 2026-07-09 | 184.21 | 185.25 | 184.21 | 184.83 | +0.299% | 3,606 | +0.662% |
| 2026-07-08 | 184.85 | 184.85 | 183.00 | 184.28 | -0.718% | 7,363 | +0.963% |
| 2026-07-07 | 186.62 | 186.74 | 185.05 | 185.62 | -0.534% | 16,380 | +0.238% |
| 2026-07-06 | 185.73 | 186.72 | 185.73 | 186.61 | +1.002% | 6,439 | -0.297% |
| 2026-07-02 | 185.02 | 186.08 | 183.70 | 184.76 | +0.861% | 94,051 | +0.701% |
| 2026-07-01 | 184.00 | 184.10 | 183.06 | 183.18 | -0.869% | 19,838 | +1.568% |
| 2026-06-30 | 184.33 | 184.93 | 184.00 | 184.79 | +0.351% | 4,832 | +0.685% |
| 2026-06-29 | 184.73 | 184.73 | 182.58 | 184.14 | +0.482% | 10,534 | +1.039% |
| 2026-06-26 | 182.99 | 184.33 | 182.87 | 183.26 | -0.135% | 32,880 | +1.526% |
| 2026-06-25 | 184.57 | 184.57 | 183.37 | 183.51 | +0.370% | 5,678 | +1.389% |
| 2026-06-24 | 182.80 | 183.66 | 182.35 | 182.83 | -0.118% | 11,845 | +1.764% |
| 2026-06-23 | 182.47 | 183.73 | 182.38 | 183.05 | -1.169% | 8,183 | +1.643% |
| 2026-06-22 | 185.39 | 185.89 | 185.11 | 185.21 | -0.941% | 5,887 | +0.455% |
| 2026-06-18 | 186.99 | 187.04 | 186.47 | 186.97 | +0.484% | 4,087 | -0.490% |
| 2026-06-17 | 188.72 | 188.72 | 185.90 | 186.07 | -1.019% | 12,134 | -0.009% |
| 2026-06-16 | 189.37 | 189.37 | 187.99 | 187.99 | -0.445% | 7,087 | -1.028% |
| 2026-06-15 | 189.73 | 189.73 | 188.83 | 188.83 | +0.551% | 5,314 | -1.469% |
| 2026-06-12 | 186.78 | 188.15 | 186.15 | 187.80 | +0.798% | 54,078 | -0.926% |
| 2026-06-11 | 183.57 | 186.82 | 183.45 | 186.31 | +2.296% | 7,178 | -0.135% |
| 2026-06-10 | 183.52 | 183.99 | 182.13 | 182.13 | -1.248% | 5,052 | +2.157% |
| 2026-06-09 | 185.83 | 186.21 | 181.94 | 184.43 | -0.164% | 10,537 | +0.883% |
| 2026-06-08 | 185.71 | 185.71 | 184.54 | 184.73 | +0.541% | 9,043 | +0.717% |
| 2026-06-05 | 187.10 | 187.27 | 183.74 | 183.74 | -2.344% | 11,871 | +1.262% |
| 2026-06-04 | 187.95 | 188.15 | 187.66 | 188.15 | +0.453% | 4,007 | -1.112% |
| 2026-06-03 | 188.68 | 188.68 | 187.30 | 187.30 | -0.578% | 6,054 | -0.664% |
| 2026-06-02 | 187.51 | 188.54 | 187.51 | 188.39 | +0.504% | 7,077 | -1.238% |
| 2026-06-01 | 187.46 | 188.02 | 186.41 | 187.44 | +0.051% | 44,224 | -0.740% |
| 2026-05-29 | 187.63 | 187.97 | 187.07 | 187.35 | -0.023% | 12,790 | -0.690% |
| 2026-05-28 | 187.00 | 187.48 | 186.03 | 187.39 | +0.103% | 27,503 | -0.713% |
| 2026-05-27 | 188.11 | 188.11 | 186.75 | 187.20 | -0.309% | 10,558 | -0.610% |
| 2026-05-26 | 188.44 | 188.44 | 187.40 | 187.78 | +0.624% | 16,330 | -0.917% |
| 2026-05-22 | 186.32 | 187.15 | 186.19 | 186.62 | +0.331% | 11,626 | -0.299% |
| 2026-05-21 | 184.90 | 186.38 | 183.66 | 186.00 | +0.334% | 11,398 | +0.031% |
| 2026-05-20 | 183.30 | 185.55 | 183.21 | 185.38 | +1.368% | 15,210 | +0.365% |
| 2026-05-19 | 182.68 | 183.63 | 182.50 | 182.88 | -0.376% | 7,919 | +1.738% |
| 2026-05-18 | 183.32 | 183.57 | 182.25 | 183.57 | +0.717% | 9,146 | +1.355% |
| 2026-05-15 | 183.63 | 183.63 | 182.26 | 182.26 | -1.633% | 16,122 | +2.081% |
| 2026-05-14 | 185.76 | 185.84 | 185.08 | 185.29 | +0.106% | 12,016 | +0.414% |
| 2026-05-13 | 184.56 | 185.21 | 183.96 | 185.09 | +0.454% | 9,399 | +0.520% |
| 2026-05-12 | 184.24 | 184.26 | 182.61 | 184.26 | -0.315% | 14,190 | +0.977% |
| 2026-05-11 | 184.54 | 185.09 | 184.13 | 184.84 | +0.314% | 13,584 | +0.659% |
| 2026-05-08 | 183.21 | 184.41 | 183.21 | 184.26 | +1.007% | 15,707 | +0.975% |
| 2026-05-07 | 184.99 | 184.99 | 182.22 | 182.43 | -1.232% | 20,144 | +1.991% |
| 2026-05-06 | 183.87 | 184.72 | 183.67 | 184.70 | +2.185% | 11,169 | +0.735% |
| 2026-05-05 | 179.98 | 181.09 | 179.75 | 180.75 | +1.337% | 18,171 | +2.936% |
| 2026-05-04 | 180.21 | 180.21 | 178.13 | 178.37 | -1.363% | 101,591 | +4.313% |
| 2026-05-01 | 181.05 | 181.72 | 180.80 | 180.83 | -0.058% | 40,659 | +2.891% |
| 2026-04-30 | 178.75 | 180.94 | 178.27 | 180.94 | +1.982% | 11,920 | +2.831% |
| 2026-04-29 | 177.98 | 177.98 | 176.81 | 177.42 | -0.157% | 11,777 | +4.870% |
| 2026-04-28 | 178.20 | 178.20 | 177.24 | 177.70 | -0.153% | 10,644 | +4.705% |
| 2026-04-27 | 178.72 | 178.72 | 177.69 | 177.97 | -0.200% | 12,490 | +4.545% |
| 2026-04-24 | 178.55 | 178.55 | 177.74 | 178.33 | +0.466% | 7,485 | +4.335% |
| 2026-04-23 | 177.85 | 178.27 | 176.17 | 177.50 | -0.186% | 18,758 | +4.822% |
| 2026-04-22 | 178.90 | 178.90 | 177.59 | 177.83 | +0.283% | 11,343 | +4.627% |
| 2026-04-21 | 179.77 | 179.77 | 177.25 | 177.33 | -1.181% | 11,318 | +4.923% |
| 2026-04-20 | 179.63 | 179.82 | 179.03 | 179.45 | -0.322% | 12,900 | +3.683% |
| 2026-04-17 | 179.95 | 180.67 | 179.64 | 180.03 | +0.907% | 13,519 | +3.349% |
| 2026-04-16 | 178.46 | 178.46 | 177.75 | 178.41 | +0.370% | 15,520 | +4.287% |
| 2026-04-15 | 177.70 | 177.78 | 177.32 | 177.75 | -0.095% | 15,231 | +4.673% |
| 2026-04-14 | 177.92 | 178.04 | 176.95 | 177.92 | +0.343% | 18,671 | +4.573% |
| 2026-04-13 | 174.89 | 177.39 | 174.89 | 177.31 | +0.735% | 10,561 | +4.932% |
| 2026-04-10 | 177.00 | 177.00 | 175.85 | 176.02 | -0.341% | 11,963 | +5.703% |
| 2026-04-09 | 175.73 | 176.97 | 175.34 | 176.62 | +0.100% | 8,557 | +5.342% |
| 2026-04-08 | 176.48 | 176.57 | 175.29 | 176.44 | +2.858% | 21,730 | +5.448% |
| 2026-04-07 | 171.01 | 171.59 | 169.92 | 171.54 | +0.021% | 19,833 | +8.461% |
| 2026-04-06 | 171.64 | 171.97 | 170.89 | 171.51 | +0.282% | 17,671 | +8.484% |
| 2026-04-02 | 169.36 | 171.16 | 168.32 | 171.03 | -0.055% | 19,767 | +8.790% |
| 2026-04-01 | 171.19 | 171.91 | 170.72 | 171.12 | +0.927% | 35,301 | +8.729% |
| 2026-03-31 | 167.51 | 169.55 | 167.10 | 169.55 | +2.459% | 16,396 | +9.738% |
| 2026-03-30 | 166.75 | 167.13 | 164.83 | 165.48 | +0.175% | 31,756 | +12.436% |
| 2026-03-27 | 166.16 | 166.71 | 165.19 | 165.19 | -0.967% | 13,755 | +12.633% |
| 2026-03-26 | 168.15 | 168.76 | 166.80 | 166.80 | -1.580% | 8,432 | +11.544% |
| 2026-03-25 | 169.87 | 170.23 | 169.27 | 169.48 | +1.080% | 14,619 | +9.782% |
| 2026-03-24 | 166.94 | 168.35 | 166.34 | 167.67 | -0.093% | 13,790 | +10.967% |
| 2026-03-23 | 168.19 | 168.73 | 167.31 | 167.83 | +1.375% | 11,190 | +10.864% |
| 2026-03-20 | 168.56 | 168.56 | 164.95 | 165.55 | -2.018% | 13,539 | +12.388% |
| 2026-03-19 | 167.22 | 169.72 | 167.01 | 168.96 | -0.263% | 26,852 | +10.119% |
| 2026-03-18 | 171.58 | 171.58 | 169.41 | 169.41 | -1.632% | 16,097 | +9.830% |
| 2026-03-17 | 172.88 | 172.98 | 172.13 | 172.22 | +0.358% | 17,815 | +8.038% |
| 2026-03-16 | 171.65 | 172.10 | 171.40 | 171.60 | +1.158% | 14,257 | +8.425% |
| 2026-03-13 | 171.66 | 172.24 | 169.64 | 169.64 | -0.624% | 9,911 | +9.681% |
| 2026-03-12 | 172.30 | 172.30 | 170.59 | 170.70 | -1.512% | 14,174 | +8.997% |
| 2026-03-11 | 173.36 | 173.58 | 172.24 | 173.32 | -0.066% | 19,559 | +7.349% |
| 2026-03-10 | 173.70 | 175.01 | 173.02 | 173.44 | +0.107% | 14,517 | +7.278% |
| 2026-03-09 | 170.11 | 173.52 | 169.06 | 173.25 | +0.604% | 14,873 | +7.393% |
| 2026-03-06 | 171.33 | 172.64 | 170.61 | 172.21 | -0.938% | 18,279 | +8.041% |
| 2026-03-05 | 174.46 | 175.02 | 172.50 | 173.84 | -1.524% | 39,825 | +7.028% |
| 2026-03-04 | 175.96 | 176.57 | 175.52 | 176.53 | +0.874% | 21,193 | +5.397% |
| 2026-03-03 | 174.61 | 175.76 | 171.82 | 175.00 | -2.213% | 25,153 | +6.319% |
| 2026-03-02 | 177.72 | 179.48 | 177.69 | 178.96 | -0.861% | 23,724 | +3.966% |
| 2026-02-27 | 179.98 | 180.64 | 179.78 | 180.51 | -0.102% | 9,026 | +3.071% |
| 2026-02-26 | 180.64 | 180.90 | 179.62 | 180.70 | +0.133% | 16,157 | +2.965% |
| 2026-02-25 | 180.70 | 180.74 | 179.75 | 180.46 | +0.524% | 27,731 | +3.102% |
| 2026-02-24 | 178.63 | 179.59 | 178.19 | 179.52 | +0.521% | 11,789 | +3.642% |
| 2026-02-23 | 179.48 | 179.58 | 177.85 | 178.59 | -0.387% | 14,884 | +4.182% |
| 2026-02-20 | 177.93 | 179.37 | 177.85 | 179.28 | +0.552% | 28,204 | +3.778% |
| 2026-02-19 | 178.10 | 178.30 | 177.77 | 178.30 | -0.263% | 30,825 | +4.351% |
| 2026-02-18 | 178.45 | 179.38 | 178.39 | 178.77 | +0.162% | 23,836 | +4.077% |
| 2026-02-17 | 178.48 | 178.66 | 176.88 | 178.48 | +0.039% | 57,467 | +4.246% |
| 2026-02-13 | 177.80 | 179.19 | 176.85 | 178.41 | +0.264% | 68,240 | +4.287% |
| 2026-02-12 | 179.91 | 180.53 | 177.71 | 177.94 | -1.111% | 24,771 | +4.562% |
| 2026-02-11 | 179.80 | 180.07 | 178.76 | 179.94 | +0.604% | 16,610 | +3.400% |
| 2026-02-10 | 179.03 | 179.48 | 178.76 | 178.86 | +0.056% | 17,514 | +4.024% |
| 2026-02-09 | 178.06 | 179.01 | 177.58 | 178.76 | +0.450% | 16,655 | +4.083% |
| 2026-02-06 | 175.51 | 177.96 | 175.51 | 177.96 | +2.305% | 10,479 | +4.550% |
| 2026-02-05 | 174.76 | 175.03 | 173.64 | 173.95 | -1.159% | 38,890 | +6.961% |
| 2026-02-04 | 176.40 | 176.44 | 175.36 | 175.99 | +0.341% | 11,612 | +5.721% |
| 2026-02-03 | 175.23 | 175.70 | 174.00 | 175.39 | +0.307% | 12,580 | +6.081% |
| 2026-02-02 | 173.73 | 175.16 | 173.47 | 174.85 | +0.804% | 22,640 | +6.407% |
| 2026-01-30 | 173.83 | 174.00 | 172.59 | 173.46 | -0.442% | 22,224 | +7.263% |
| 2026-01-29 | 174.79 | 174.79 | 172.71 | 174.23 | +0.600% | 24,412 | +6.789% |
| 2026-01-28 | 173.85 | 173.85 | 172.59 | 173.19 | -0.425% | 14,203 | +7.430% |
| 2026-01-27 | 173.63 | 173.93 | 173.24 | 173.93 | +0.852% | 15,730 | +6.973% |
| 2026-01-26 | 172.71 | 172.71 | 172.40 | 172.46 | +0.367% | 15,148 | +7.885% |
| 2026-01-23 | 171.24 | 171.83 | 171.01 | 171.83 | +0.093% | 32,328 | +8.280% |
| 2026-01-22 | 171.82 | 172.09 | 171.37 | 171.67 | +0.474% | 15,418 | +8.381% |
| 2026-01-21 | 169.48 | 171.23 | 169.38 | 170.86 | +1.425% | 24,214 | +8.895% |
| 2026-01-20 | 168.98 | 169.71 | 168.26 | 168.46 | -1.468% | 15,652 | +10.446% |
| 2026-01-16 | 171.16 | 171.29 | 170.60 | 170.97 | -0.105% | 63,239 | +8.825% |
| 2026-01-15 | 172.02 | 172.02 | 171.15 | 171.15 | -0.041% | 28,781 | +8.710% |
| 2026-01-14 | 170.71 | 171.22 | 170.34 | 171.22 | +0.517% | 13,982 | +8.666% |
| 2026-01-13 | 170.88 | 171.17 | 170.11 | 170.34 | -0.228% | 11,475 | +9.227% |
| 2026-01-12 | 170.00 | 170.76 | 169.82 | 170.73 | +0.435% | 14,779 | +8.978% |
| 2026-01-09 | 169.75 | 170.05 | 169.11 | 169.99 | +0.532% | 12,938 | +9.452% |
| 2026-01-08 | 168.56 | 169.25 | 168.36 | 169.09 | +0.252% | 19,176 | +10.035% |
| 2026-01-07 | 169.77 | 169.77 | 168.66 | 168.66 | -0.592% | 9,149 | +10.312% |
| 2026-01-06 | 169.35 | 169.81 | 169.25 | 169.67 | +0.313% | 14,826 | +9.659% |
| 2026-01-05 | 168.74 | 169.49 | 168.38 | 169.14 | +1.009% | 17,085 | +10.002% |
| 2026-01-02 | 168.29 | 168.29 | 167.30 | 167.45 | +0.450% | 130,518 | +11.113% |
| 2025-12-31 | 167.85 | 167.85 | 166.62 | 166.70 | -0.478% | 9,838 | +11.612% |
| 2025-12-30 | 168.15 | 168.15 | 167.46 | 167.50 | +0.221% | 8,274 | +11.079% |
| 2025-12-29 | 167.25 | 167.50 | 167.00 | 167.13 | -0.393% | 20,303 | +11.325% |
| 2025-12-26 | 168.15 | 168.15 | 167.41 | 167.79 | +0.317% | 9,105 | +10.887% |
| 2025-12-24 | 168.05 | 168.05 | 167.04 | 167.26 | +0.018% | 14,049 | +11.239% |
| 2025-12-23 | 166.82 | 167.34 | 166.77 | 167.23 | +0.264% | 39,929 | +11.259% |
| 2025-12-22 | 166.36 | 166.82 | 166.29 | 166.79 | -1.020% | 10,912 | +11.552% |
| 2025-12-19 | 168.10 | 169.18 | 168.10 | 168.51 | +0.598% | 12,912 | +10.414% |
| 2025-12-18 | 167.60 | 168.31 | 167.25 | 167.51 | +0.424% | 11,239 | +11.075% |
| 2025-12-17 | 167.82 | 167.93 | 166.61 | 166.80 | -0.429% | 6,074 | +11.546% |
| 2025-12-16 | 168.24 | 168.35 | 166.94 | 167.52 | -0.550% | 10,843 | +11.067% |
| 2025-12-15 | 169.01 | 169.01 | 168.22 | 168.44 | +0.133% | 10,043 | +10.457% |
| 2025-12-12 | 168.80 | 168.89 | 167.72 | 168.22 | -0.307% | 5,497 | +10.604% |
| 2025-12-11 | 167.44 | 168.96 | 167.44 | 168.74 | +0.654% | 13,837 | +10.264% |
| 2025-12-10 | 165.86 | 167.91 | 165.81 | 167.64 | +1.098% | 7,383 | +10.985% |
| 2025-12-09 | 165.92 | 166.62 | 165.80 | 165.82 | -0.042% | 8,491 | +12.204% |
| 2025-12-08 | 166.91 | 166.91 | 165.62 | 165.89 | -0.486% | 7,380 | +12.157% |
| 2025-12-05 | 166.97 | 167.74 | 166.70 | 166.70 | -0.090% | 10,589 | +11.612% |
| 2025-12-04 | 167.40 | 167.40 | 166.36 | 166.85 | +0.102% | 13,199 | +11.512% |
| 2025-12-03 | 166.06 | 166.75 | 165.96 | 166.68 | +0.574% | 12,814 | +11.626% |
| 2025-12-02 | 166.13 | 166.13 | 165.22 | 165.73 | +0.230% | 9,779 | +12.267% |
| 2025-12-01 | 165.52 | 166.12 | 165.28 | 165.35 | -0.372% | 14,751 | +12.525% |
| 2025-11-28 | 164.96 | 166.16 | 164.96 | 165.96 | +0.287% | 5,664 | +12.107% |
| 2025-11-26 | 164.53 | 165.72 | 164.53 | 165.49 | +0.733% | 9,266 | +12.428% |
| 2025-11-25 | 163.13 | 164.37 | 162.84 | 164.29 | +0.947% | 18,625 | +13.253% |
| 2025-11-24 | 162.52 | 162.95 | 162.24 | 162.75 | +0.430% | 15,913 | +14.325% |
| 2025-11-21 | 160.71 | 162.70 | 160.34 | 162.05 | +1.350% | 8,266 | +14.816% |
| 2025-11-20 | 163.07 | 163.57 | 159.87 | 159.89 | -1.272% | 12,020 | +16.366% |
| 2025-11-19 | 162.21 | 162.95 | 161.23 | 161.95 | -0.280% | 10,353 | +14.886% |
| 2025-11-18 | 162.20 | 162.85 | 161.43 | 162.41 | -0.399% | 14,050 | +14.564% |
| 2025-11-17 | 164.50 | 164.82 | 162.74 | 163.06 | -1.197% | 12,273 | +14.107% |
| 2025-11-14 | 164.43 | 165.87 | 164.43 | 165.03 | -0.382% | 24,062 | +12.741% |
| 2025-11-13 | 167.18 | 167.47 | 165.58 | 165.66 | -1.038% | 14,725 | +12.311% |
| 2025-11-12 | 167.44 | 167.66 | 167.19 | 167.40 | +0.415% | 10,127 | +11.145% |
| 2025-11-11 | 165.92 | 166.91 | 165.60 | 166.71 | +0.852% | 20,047 | +11.606% |
| 2025-11-10 | 164.79 | 165.35 | 164.01 | 165.30 | +1.071% | 28,178 | +12.557% |
| 2025-11-07 | 162.50 | 163.55 | 161.92 | 163.55 | +0.205% | 9,137 | +13.762% |
| 2025-11-06 | 163.83 | 163.83 | 163.00 | 163.22 | -0.371% | 8,474 | +13.996% |
| 2025-11-05 | 162.52 | 164.13 | 162.52 | 163.82 | +0.794% | 7,286 | +13.572% |
| 2025-11-04 | 163.13 | 163.34 | 162.29 | 162.53 | -1.143% | 8,653 | +14.475% |
| 2025-11-03 | 164.88 | 164.93 | 164.12 | 164.41 | -0.254% | 15,647 | +13.166% |
| 2025-10-31 | 164.41 | 165.03 | 163.91 | 164.83 | +0.024% | 33,004 | +12.879% |
| 2025-10-30 | 164.85 | 165.86 | 164.79 | 164.79 | -0.741% | 17,240 | +12.906% |
| 2025-10-29 | 166.73 | 167.01 | 165.65 | 166.02 | -0.444% | 12,456 | +12.070% |
| 2025-10-28 | 166.87 | 167.42 | 166.76 | 166.76 | -0.108% | 10,759 | +11.572% |
| 2025-10-27 | 166.44 | 166.94 | 166.11 | 166.94 | +1.004% | 7,619 | +11.451% |
| 2025-10-24 | 165.41 | 165.65 | 165.26 | 165.28 | +0.231% | 5,888 | +12.570% |
| 2025-10-23 | 164.32 | 165.01 | 164.14 | 164.90 | +0.444% | 6,247 | +12.831% |
| 2025-10-22 | 164.97 | 164.97 | 163.66 | 164.17 | -0.351% | 8,764 | +13.331% |
| 2025-10-21 | 164.83 | 165.07 | 164.41 | 164.75 | -0.176% | 8,570 | +12.933% |
| 2025-10-20 | 164.16 | 165.12 | 164.16 | 165.04 | +0.991% | 7,080 | +12.735% |
| 2025-10-17 | 162.72 | 163.60 | 162.42 | 163.42 | +0.498% | 8,024 | +13.853% |
| 2025-10-16 | 163.93 | 163.93 | 162.07 | 162.61 | -0.178% | 8,980 | +14.420% |
| 2025-10-15 | 162.81 | 163.71 | 162.06 | 162.90 | +0.594% | 10,769 | +14.216% |
| 2025-10-14 | 160.09 | 162.52 | 159.82 | 161.94 | +0.582% | 8,069 | +14.895% |
| 2025-10-13 | 160.17 | 161.10 | 160.17 | 161.00 | +1.173% | 4,194 | +15.563% |
| 2025-10-10 | 162.88 | 163.16 | 159.13 | 159.13 | -2.256% | 14,964 | +16.919% |
| 2025-10-09 | 163.88 | 163.88 | 162.58 | 162.81 | -0.548% | 10,025 | +14.281% |
| 2025-10-08 | 163.63 | 163.77 | 163.27 | 163.71 | +0.343% | 3,838 | +13.654% |
| 2025-10-07 | 163.72 | 164.25 | 162.99 | 163.15 | -0.411% | 10,247 | +14.044% |
| 2025-10-06 | 164.03 | 164.03 | 163.60 | 163.82 | +0.159% | 5,688 | +13.575% |
| 2025-10-03 | 163.38 | 163.90 | 163.38 | 163.56 | +0.448% | 6,884 | +13.755% |
| 2025-10-02 | 163.36 | 163.36 | 162.23 | 162.83 | +0.132% | 7,408 | +14.265% |
| 2025-10-01 | 162.09 | 162.78 | 162.07 | 162.62 | +0.533% | 4,242 | +14.415% |
| 2025-09-30 | 160.85 | 161.76 | 160.85 | 161.75 | +0.333% | 8,036 | +15.025% |
| 2025-09-29 | 161.58 | 161.58 | 160.93 | 161.22 | +0.152% | 9,177 | +15.408% |
| 2025-09-26 | 160.34 | 160.97 | 160.34 | 160.97 | +0.619% | 2,722 | +15.584% |
| 2025-09-25 | 159.94 | 160.41 | 159.48 | 159.98 | -0.547% | 8,138 | +16.299% |
| 2025-09-24 | 161.38 | 161.38 | 160.69 | 160.86 | -0.076% | 4,962 | +15.663% |
| 2025-09-23 | 161.97 | 161.97 | 160.98 | 160.98 | -0.032% | 11,080 | +15.575% |
| 2025-09-22 | 160.47 | 161.04 | 160.28 | 161.04 | +0.011% | 4,702 | +15.539% |
| 2025-09-19 | 161.16 | 161.16 | 160.58 | 161.02 | +0.069% | 7,495 | +15.552% |
| 2025-09-18 | 160.75 | 161.19 | 160.46 | 160.91 | +0.296% | 4,810 | +15.631% |
| 2025-09-17 | 160.34 | 161.39 | 159.97 | 160.43 | -0.037% | 8,306 | +15.973% |
| 2025-09-16 | 160.62 | 160.62 | 160.01 | 160.49 | +0.057% | 8,921 | +15.930% |
| 2025-09-15 | 160.04 | 160.61 | 160.04 | 160.40 | +0.432% | 5,008 | +15.996% |
| 2025-09-12 | 159.76 | 160.06 | 159.66 | 159.71 | -0.345% | 8,336 | +16.497% |
| 2025-09-11 | 159.44 | 160.41 | 159.44 | 160.26 | +0.941% | 6,087 | +16.095% |
| 2025-09-10 | 159.06 | 159.06 | 158.40 | 158.77 | +0.465% | 5,356 | +17.187% |
| 2025-09-09 | 157.48 | 158.17 | 157.48 | 158.04 | +0.157% | 5,540 | +17.732% |
| 2025-09-08 | 157.45 | 157.89 | 157.23 | 157.79 | +0.527% | 13,505 | +17.916% |
| 2025-09-05 | 158.24 | 158.24 | 156.29 | 156.96 | +0.011% | 35,710 | +18.538% |
| 2025-09-04 | 155.95 | 156.94 | 155.91 | 156.94 | +0.895% | 5,166 | +18.551% |
| 2025-09-03 | 156.03 | 156.03 | 155.15 | 155.55 | -0.221% | 6,146 | +19.612% |
| 2025-09-02 | 155.37 | 155.95 | 154.39 | 155.90 | -0.629% | 7,740 | +19.348% |
| 2025-08-29 | 157.28 | 157.28 | 156.64 | 156.88 | -0.340% | 6,552 | +18.597% |
| 2025-08-28 | 157.40 | 157.43 | 156.89 | 157.42 | +0.336% | 11,627 | +18.193% |
| 2025-08-27 | 155.97 | 156.90 | 155.97 | 156.89 | -0.015% | 2,869 | +18.590% |
| 2025-08-26 | 156.53 | 156.92 | 156.49 | 156.92 | +0.016% | 5,193 | +18.572% |
| 2025-08-25 | 158.04 | 158.04 | 156.89 | 156.89 | -0.704% | 4,607 | +18.591% |
| 2025-08-22 | 156.31 | 158.31 | 156.31 | 158.00 | +1.474% | 4,121 | +17.756% |
| 2025-08-21 | 155.68 | 155.85 | 155.43 | 155.71 | -0.380% | 6,750 | +19.492% |
| 2025-08-20 | 156.30 | 156.30 | 155.86 | 156.30 | +0.232% | 3,993 | +19.037% |
| 2025-08-19 | 156.46 | 156.79 | 155.86 | 155.94 | -0.151% | 6,482 | +19.314% |
| 2025-08-18 | 156.03 | 156.23 | 155.79 | 156.18 | -0.143% | 5,479 | +19.134% |
| 2025-08-15 | 156.63 | 156.63 | 156.25 | 156.40 | +0.281% | 6,941 | +18.964% |
| 2025-08-14 | 155.14 | 155.96 | 155.14 | 155.96 | +0.003% | 6,764 | +19.298% |
| 2025-08-13 | 155.66 | 155.96 | 155.38 | 155.95 | +0.700% | 116,792 | +19.302% |
| 2025-08-12 | 154.10 | 154.88 | 153.87 | 154.87 | +1.105% | 4,755 | +20.137% |
| 2025-08-11 | 153.28 | 153.47 | 153.00 | 153.18 | -0.250% | 9,276 | +21.464% |
| 2025-08-08 | 153.24 | 153.80 | 153.06 | 153.56 | +0.757% | 4,624 | +21.161% |
| 2025-08-07 | 153.05 | 153.05 | 151.89 | 152.41 | +0.287% | 8,644 | +22.079% |
| 2025-08-06 | 151.70 | 152.11 | 151.22 | 151.97 | +0.785% | 5,647 | +22.429% |
| 2025-08-05 | 151.18 | 151.20 | 150.37 | 150.79 | +0.059% | 14,340 | +23.390% |
| 2025-08-04 | 150.35 | 150.77 | 150.00 | 150.70 | +1.160% | 10,924 | +23.462% |
| 2025-08-01 | 149.07 | 149.21 | 148.40 | 148.97 | -0.973% | 30,849 | +24.895% |
| 2025-07-31 | 151.58 | 151.59 | 150.32 | 150.44 | -0.820% | 21,350 | +23.680% |
| 2025-07-30 | 152.17 | 152.47 | 151.00 | 151.68 | -0.609% | 8,215 | +22.665% |
| 2025-07-29 | 153.29 | 153.29 | 152.34 | 152.61 | -0.164% | 6,435 | +21.918% |
| 2025-07-28 | 153.83 | 153.83 | 152.56 | 152.86 | -0.916% | 10,588 | +21.718% |
| 2025-07-25 | 153.95 | 154.39 | 153.38 | 154.27 | +0.021% | 13,056 | +20.603% |
| 2025-07-24 | 154.83 | 154.83 | 154.16 | 154.24 | -0.382% | 11,648 | +20.629% |
| 2025-07-23 | 154.01 | 155.06 | 153.51 | 154.83 | +1.676% | 8,745 | +20.168% |
| 2025-07-22 | 151.90 | 152.38 | 151.48 | 152.28 | +0.564% | 10,528 | +22.181% |
| 2025-07-21 | 151.51 | 152.26 | 151.25 | 151.43 | +0.422% | 15,726 | +22.870% |
| 2025-07-18 | 151.84 | 151.84 | 150.69 | 150.79 | -0.211% | 16,838 | +23.388% |
| 2025-07-17 | 150.70 | 151.29 | 150.53 | 151.11 | +0.343% | 12,210 | +23.127% |
| 2025-07-16 | 150.55 | 150.59 | 149.42 | 150.59 | +0.356% | 21,560 | +23.549% |
| 2025-07-15 | 151.74 | 151.74 | 150.06 | 150.06 | -0.832% | 9,170 | +23.989% |
| 2025-07-14 | 150.75 | 151.34 | 150.75 | 151.32 | +0.042% | 7,308 | +22.958% |
| 2025-07-11 | 151.99 | 151.99 | 151.03 | 151.26 | -0.639% | 9,847 | +23.009% |
| 2025-07-10 | 151.83 | 152.44 | 151.59 | 152.23 | +0.118% | 15,512 | +22.222% |
| 2025-07-09 | 151.68 | 152.06 | 151.28 | 152.05 | +0.588% | 12,269 | +22.366% |
| 2025-07-08 | 150.63 | 151.42 | 150.63 | 151.16 | +0.293% | 8,835 | +23.085% |
| 2025-07-07 | 151.86 | 151.86 | 150.40 | 150.72 | -1.024% | 8,355 | +23.445% |
| 2025-07-03 | 152.37 | 152.47 | 152.11 | 152.28 | +0.329% | 9,982 | +22.181% |
| 2025-07-02 | 151.23 | 151.84 | 150.68 | 151.78 | +0.423% | 7,449 | +22.584% |
| 2025-07-01 | 150.55 | 151.36 | 150.50 | 151.14 | +0.334% | 35,785 | +23.103% |
| 2025-06-30 | 150.56 | 150.64 | 149.88 | 150.64 | +0.328% | 9,020 | +23.514% |
| 2025-06-27 | 149.95 | 150.54 | 149.52 | 150.15 | +0.721% | 8,112 | +23.919% |
| 2025-06-26 | 148.65 | 149.09 | 148.34 | 149.07 | +1.061% | 5,973 | +24.812% |
| 2025-06-25 | 148.06 | 148.06 | 147.33 | 147.50 | -0.576% | 14,067 | +26.137% |
| 2025-06-24 | 147.69 | 148.62 | 147.52 | 148.36 | +1.364% | 13,743 | +25.410% |
| 2025-06-23 | 145.58 | 146.36 | 144.54 | 146.36 | -0.317% | 9,344 | +27.120% |
| 2025-06-20 | 147.62 | 147.66 | 146.71 | 146.83 | -0.442% | 6,154 | +26.718% |
| 2025-06-18 | 147.95 | 148.16 | 147.39 | 147.48 | +0.109% | 8,484 | +26.158% |
| 2025-06-17 | 148.65 | 148.65 | 147.27 | 147.32 | -1.194% | 8,725 | +26.295% |
| 2025-06-16 | 149.74 | 149.75 | 149.09 | 149.10 | +0.607% | 6,780 | +24.787% |
| 2025-06-13 | 148.39 | 148.94 | 147.74 | 148.20 | -1.047% | 11,951 | +25.545% |
| 2025-06-12 | 149.46 | 149.89 | 149.32 | 149.77 | +0.514% | 11,027 | +24.231% |
| 2025-06-11 | 149.59 | 149.59 | 148.84 | 149.00 | +0.048% | 13,516 | +24.869% |
| 2025-06-10 | 149.02 | 149.02 | 148.36 | 148.93 | +0.300% | 14,509 | +24.930% |
| 2025-06-09 | 148.60 | 148.84 | 147.82 | 148.49 | +0.106% | 18,998 | +25.304% |
| 2025-06-06 | 148.30 | 148.40 | 147.80 | 148.33 | +0.706% | 20,644 | +25.436% |
| 2025-06-05 | 148.21 | 148.21 | 147.16 | 147.29 | -0.125% | 25,088 | +26.322% |
| 2025-06-04 | 147.77 | 147.95 | 147.47 | 147.47 | +0.066% | 70,482 | +26.164% |
| 2025-06-03 | 146.97 | 147.45 | 146.43 | 147.37 | +0.062% | 9,175 | +26.248% |
| 2025-06-02 | 145.96 | 147.28 | 145.79 | 147.28 | +0.501% | 9,072 | +26.326% |
| 2025-05-30 | 146.73 | 146.73 | 145.54 | 146.55 | +0.048% | 12,538 | +26.959% |
| 2025-05-29 | 147.02 | 147.02 | 145.40 | 146.48 | +0.415% | 13,551 | +27.019% |
| 2025-05-28 | 146.67 | 146.67 | 145.87 | 145.87 | -0.703% | 10,394 | +27.546% |
| 2025-05-27 | 146.22 | 147.15 | 145.85 | 146.91 | +1.301% | 10,781 | +26.650% |
| 2025-05-23 | 144.75 | 145.19 | 144.20 | 145.02 | -0.146% | 7,571 | +28.298% |
| 2025-05-22 | 145.46 | 145.66 | 144.60 | 145.23 | -0.052% | 10,785 | +28.111% |
| 2025-05-21 | 146.64 | 146.97 | 145.31 | 145.31 | -1.037% | 16,126 | +28.044% |
| 2025-05-20 | 146.82 | 146.89 | 146.40 | 146.83 | +0.205% | 11,278 | +26.717% |
| 2025-05-19 | 145.98 | 146.53 | 145.46 | 146.53 | +0.508% | 7,875 | +26.976% |
| 2025-05-16 | 145.51 | 145.82 | 144.82 | 145.79 | +0.427% | 6,989 | +27.621% |
| 2025-05-15 | 144.47 | 145.19 | 144.10 | 145.17 | +0.778% | 11,950 | +28.166% |
| 2025-05-14 | 145.07 | 145.07 | 143.73 | 144.05 | -0.153% | 47,670 | +29.162% |
| 2025-05-13 | 144.13 | 144.62 | 143.67 | 144.27 | +0.104% | 31,475 | +28.965% |
| 2025-05-12 | 144.06 | 144.17 | 143.00 | 144.12 | +1.854% | 21,800 | +29.099% |
| 2025-05-09 | 142.09 | 142.09 | 141.36 | 141.50 | +0.343% | 16,346 | +31.493% |
| 2025-05-08 | 140.94 | 142.05 | 140.71 | 141.01 | +0.244% | 18,331 | +31.945% |
| 2025-05-07 | 140.43 | 141.15 | 140.19 | 140.67 | -0.072% | 9,749 | +32.267% |
| 2025-05-06 | 141.39 | 141.50 | 140.59 | 140.77 | -0.296% | 13,166 | +32.172% |
| 2025-05-05 | 141.58 | 141.72 | 141.01 | 141.19 | -0.219% | 14,416 | +31.780% |
| 2025-05-02 | 141.26 | 141.69 | 140.97 | 141.50 | +1.425% | 34,459 | +31.492% |
| 2025-05-01 | 139.75 | 140.20 | 139.48 | 139.51 | -0.193% | 7,119 | +33.366% |
| 2025-04-30 | 138.38 | 139.85 | 136.99 | 139.78 | +0.034% | 11,760 | +33.108% |
| 2025-04-29 | 139.46 | 140.07 | 139.16 | 139.73 | +0.342% | 9,376 | +33.153% |
| 2025-04-28 | 139.21 | 139.72 | 138.33 | 139.26 | +0.828% | 18,671 | +33.607% |
| 2025-04-25 | 137.76 | 138.14 | 137.20 | 138.11 | +0.294% | 8,764 | +34.713% |
| 2025-04-24 | 136.74 | 137.82 | 136.39 | 137.71 | +1.307% | 9,354 | +35.109% |
| 2025-04-23 | 137.26 | 137.72 | 135.56 | 135.93 | +0.863% | 9,793 | +36.875% |
| 2025-04-22 | 133.34 | 134.85 | 133.34 | 134.77 | +2.350% | 9,880 | +38.057% |
| 2025-04-21 | 132.58 | 132.98 | 130.51 | 131.67 | -1.128% | 16,201 | +41.301% |
| 2025-04-17 | 133.02 | 134.26 | 132.78 | 133.18 | +0.819% | 10,834 | +39.707% |
| 2025-04-16 | 133.01 | 133.66 | 131.31 | 132.10 | -0.855% | 16,947 | +40.851% |
| 2025-04-15 | 134.58 | 134.58 | 133.04 | 133.23 | +0.180% | 9,193 | +39.647% |
| 2025-04-14 | 133.37 | 133.56 | 131.98 | 133.00 | 0.000% | 8,133 | +39.898% |