GMF
State Street SPDR S&P Emerging Asia Pacific ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:52 PM EDT
159.04USD+1.227%(+1.93)1,149
143.72Bid172.07Ask28.35SpreadGMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 159.13 | 159.19 | 159.04 | 159.04 | +1.227% | 1,149 | 0.000% |
| 2026-10-02 | 156.60 | 157.40 | 156.60 | 157.11 | +0.880% | 30,910 | +1.227% |
| 2026-10-01 | 155.70 | 155.86 | 155.13 | 155.74 | -0.269% | 2,394 | +2.119% |
| 2026-09-30 | 156.10 | 156.66 | 156.03 | 156.16 | -0.440% | 90,483 | +1.844% |
| 2026-09-29 | 156.64 | 156.94 | 156.30 | 156.85 | -0.248% | 2,635 | +1.396% |
| 2026-09-28 | 156.67 | 157.66 | 156.37 | 157.24 | -0.489% | 3,477 | +1.145% |
| 2026-09-25 | 157.92 | 158.31 | 157.86 | 158.01 | +0.290% | 8,817 | +0.650% |
| 2026-09-24 | 157.74 | 157.74 | 157.31 | 157.56 | -0.219% | 1,449 | +0.942% |
| 2026-09-23 | 159.12 | 159.12 | 157.73 | 157.90 | -1.508% | 2,474 | +0.721% |
| 2026-09-22 | 159.95 | 160.32 | 159.95 | 160.32 | +0.106% | 1,793 | -0.798% |
| 2026-09-21 | 159.45 | 160.47 | 158.95 | 160.15 | +2.014% | 13,412 | -0.693% |
| 2026-09-18 | 156.12 | 156.99 | 156.12 | 156.99 | +0.634% | 5,206 | +1.306% |
| 2026-09-17 | 155.28 | 156.00 | 155.28 | 156.00 | +1.519% | 1,333 | +1.949% |
| 2026-09-16 | 154.72 | 154.72 | 153.67 | 153.67 | +0.276% | 14,837 | +3.497% |
| 2026-09-15 | 153.73 | 153.73 | 153.24 | 153.24 | -1.038% | 772 | +3.783% |
| 2026-09-14 | 154.39 | 154.85 | 154.39 | 154.85 | -1.105% | 2,107 | +2.706% |
| 2026-09-11 | 156.46 | 156.58 | 156.46 | 156.58 | +0.788% | 3,007 | +1.571% |
| 2026-09-10 | 155.65 | 155.65 | 155.27 | 155.36 | -1.584% | 1,141 | +2.371% |
| 2026-09-09 | 158.18 | 158.18 | 157.86 | 157.86 | -0.330% | 1,674 | +0.750% |
| 2026-09-08 | 158.77 | 158.78 | 158.22 | 158.38 | -0.560% | 22,820 | +0.417% |
| 2026-09-04 | 158.03 | 159.27 | 158.03 | 159.27 | +1.037% | 1,052 | -0.146% |
| 2026-09-03 | 156.43 | 157.65 | 156.43 | 157.64 | +0.227% | 2,140 | +0.890% |
| 2026-09-02 | 156.72 | 157.28 | 156.65 | 157.28 | +0.253% | 8,571 | +1.119% |
| 2026-09-01 | 157.27 | 157.81 | 156.53 | 156.88 | +0.110% | 14,950 | +1.374% |
| 2026-08-31 | 157.53 | 157.53 | 156.71 | 156.71 | -0.139% | 730 | +1.486% |
| 2026-08-28 | 158.09 | 158.34 | 156.87 | 156.93 | -0.289% | 2,862 | +1.345% |
| 2026-08-27 | 156.96 | 157.38 | 156.90 | 157.38 | +0.644% | 2,571 | +1.052% |
| 2026-08-26 | 156.50 | 157.03 | 156.24 | 156.38 | +0.318% | 10,267 | +1.702% |
| 2026-08-25 | 155.28 | 155.88 | 155.28 | 155.88 | +1.169% | 1,550 | +2.025% |
| 2026-08-24 | 154.35 | 154.35 | 153.81 | 154.08 | -0.984% | 5,336 | +3.218% |
| 2026-08-21 | 156.71 | 156.74 | 155.59 | 155.61 | +0.266% | 10,846 | +2.203% |
| 2026-08-20 | 155.03 | 155.20 | 155.03 | 155.20 | -0.081% | 2,008 | +2.475% |
| 2026-08-19 | 155.69 | 155.69 | 155.04 | 155.33 | +0.115% | 1,322 | +2.392% |
| 2026-08-18 | 155.84 | 155.84 | 154.94 | 155.15 | -1.602% | 1,502 | +2.509% |
| 2026-08-17 | 158.08 | 158.15 | 157.66 | 157.67 | +0.453% | 11,334 | +0.867% |
| 2026-08-14 | 156.86 | 156.96 | 156.76 | 156.96 | -0.231% | 4,323 | +1.324% |
| 2026-08-13 | 157.43 | 157.77 | 157.19 | 157.32 | +0.077% | 22,141 | +1.090% |
| 2026-08-12 | 157.96 | 157.96 | 157.20 | 157.20 | +0.485% | 4,768 | +1.168% |
| 2026-08-11 | 157.00 | 157.00 | 156.04 | 156.45 | -0.090% | 20,576 | +1.659% |
| 2026-08-10 | 156.68 | 156.85 | 156.45 | 156.59 | +0.026% | 2,192 | +1.567% |
| 2026-08-07 | 155.64 | 156.55 | 155.64 | 156.55 | +0.828% | 2,759 | +1.593% |
| 2026-08-06 | 155.31 | 155.41 | 155.19 | 155.26 | +0.147% | 6,532 | +2.434% |
| 2026-08-05 | 156.00 | 156.08 | 154.87 | 155.03 | -0.371% | 14,360 | +2.584% |
| 2026-08-04 | 155.38 | 156.01 | 155.24 | 155.61 | +1.395% | 45,545 | +2.204% |
| 2026-08-03 | 152.62 | 153.47 | 152.62 | 153.47 | +1.043% | 1,331 | +3.629% |
| 2026-07-31 | 152.02 | 152.10 | 151.11 | 151.89 | +0.962% | 2,328 | +4.711% |
| 2026-07-30 | 149.36 | 150.62 | 149.36 | 150.44 | +2.766% | 6,223 | +5.717% |
| 2026-07-29 | 148.39 | 148.54 | 146.39 | 146.39 | -1.658% | 5,741 | +8.641% |
| 2026-07-28 | 148.15 | 149.32 | 148.04 | 148.86 | -1.073% | 4,208 | +6.840% |
| 2026-07-27 | 152.01 | 152.05 | 149.73 | 150.47 | +0.543% | 6,219 | +5.693% |
| 2026-07-24 | 151.03 | 151.24 | 149.66 | 149.66 | -1.188% | 12,826 | +6.267% |
| 2026-07-23 | 152.07 | 152.32 | 150.63 | 151.46 | -0.853% | 10,758 | +5.005% |
| 2026-07-22 | 151.79 | 153.59 | 151.79 | 152.76 | +0.187% | 4,860 | +4.109% |
| 2026-07-21 | 152.55 | 152.81 | 152.07 | 152.48 | +1.800% | 7,113 | +4.303% |
| 2026-07-20 | 150.53 | 150.53 | 148.97 | 149.78 | +0.228% | 15,816 | +6.180% |
| 2026-07-17 | 148.66 | 150.26 | 148.49 | 149.44 | -1.772% | 3,230 | +6.422% |
| 2026-07-16 | 152.38 | 153.21 | 151.82 | 152.14 | -1.101% | 5,843 | +4.537% |
| 2026-07-15 | 154.35 | 154.46 | 153.30 | 153.83 | +0.642% | 17,352 | +3.386% |
| 2026-07-14 | 153.15 | 153.37 | 152.72 | 152.85 | +0.366% | 34,255 | +4.050% |
| 2026-07-13 | 153.90 | 154.10 | 152.26 | 152.29 | -2.276% | 4,320 | +4.430% |
| 2026-07-10 | 155.95 | 156.47 | 155.66 | 155.84 | +0.385% | 11,287 | +2.053% |
| 2026-07-09 | 155.46 | 155.64 | 155.24 | 155.24 | +0.763% | 2,162 | +2.446% |
| 2026-07-08 | 153.61 | 154.27 | 153.00 | 154.07 | +0.629% | 6,467 | +3.229% |
| 2026-07-07 | 154.19 | 154.19 | 153.10 | 153.10 | -2.496% | 10,774 | +3.878% |
| 2026-07-06 | 156.05 | 157.02 | 156.05 | 157.02 | +2.168% | 1,759 | +1.285% |
| 2026-07-02 | 155.57 | 156.64 | 152.85 | 153.69 | -0.615% | 9,600 | +3.481% |
| 2026-07-01 | 155.58 | 156.31 | 154.64 | 154.64 | -1.484% | 2,375 | +2.845% |
| 2026-06-30 | 155.91 | 157.00 | 155.90 | 156.97 | +1.610% | 2,988 | +1.319% |
| 2026-06-29 | 152.53 | 154.48 | 152.53 | 154.48 | +1.209% | 5,415 | +2.950% |
| 2026-06-26 | 151.41 | 152.65 | 150.94 | 152.64 | -0.825% | 6,652 | +4.194% |
| 2026-06-25 | 156.20 | 156.20 | 153.84 | 153.91 | -0.402% | 5,284 | +3.334% |
| 2026-06-24 | 153.77 | 155.42 | 153.77 | 154.53 | -0.363% | 6,202 | +2.919% |
| 2026-06-23 | 155.81 | 156.01 | 155.09 | 155.09 | -3.492% | 2,996 | +2.545% |
| 2026-06-22 | 161.19 | 161.39 | 160.59 | 160.71 | +0.258% | 9,181 | -1.036% |
| 2026-06-18 | 159.64 | 160.29 | 159.64 | 160.29 | +2.401% | 2,364 | -0.781% |
| 2026-06-17 | 158.53 | 158.67 | 156.53 | 156.53 | -0.325% | 3,022 | +1.602% |
| 2026-06-16 | 158.36 | 158.36 | 157.04 | 157.04 | -1.473% | 1,486 | +1.272% |
| 2026-06-15 | 159.26 | 159.66 | 159.01 | 159.39 | +2.739% | 23,651 | -0.220% |
| 2026-06-12 | 154.98 | 155.60 | 154.55 | 155.14 | +0.708% | 75,198 | +2.513% |
| 2026-06-11 | 151.56 | 154.15 | 151.53 | 154.05 | +2.142% | 6,066 | +3.239% |
| 2026-06-10 | 151.95 | 153.00 | 150.82 | 150.82 | -1.501% | 3,321 | +5.450% |
| 2026-06-09 | 155.65 | 155.65 | 151.34 | 153.12 | +0.510% | 6,806 | +3.867% |
| 2026-06-08 | 153.56 | 153.56 | 152.13 | 152.34 | +0.461% | 6,861 | +4.397% |
| 2026-06-05 | 154.31 | 154.31 | 151.03 | 151.64 | -4.112% | 84,357 | +4.878% |
| 2026-06-04 | 156.74 | 158.30 | 156.66 | 158.15 | +0.292% | 3,529 | +0.566% |
| 2026-06-03 | 158.58 | 158.58 | 157.68 | 157.68 | -1.302% | 1,313 | +0.860% |
| 2026-06-02 | 159.04 | 160.00 | 158.52 | 159.77 | +1.444% | 3,255 | -0.454% |
| 2026-06-01 | 156.17 | 158.28 | 155.79 | 157.49 | +1.392% | 8,945 | +0.983% |
| 2026-05-29 | 156.00 | 156.17 | 155.07 | 155.33 | -0.279% | 23,960 | +2.388% |
| 2026-05-28 | 154.42 | 155.95 | 154.42 | 155.76 | -0.212% | 2,373 | +2.103% |
| 2026-05-27 | 156.42 | 156.60 | 155.64 | 156.10 | +0.233% | 2,243 | +1.886% |
| 2026-05-26 | 154.88 | 155.73 | 154.88 | 155.73 | +2.669% | 4,767 | +2.123% |
| 2026-05-22 | 152.02 | 152.21 | 151.68 | 151.68 | +0.582% | 1,557 | +4.849% |
| 2026-05-21 | 149.35 | 151.28 | 149.35 | 150.81 | +0.297% | 3,361 | +5.460% |
| 2026-05-20 | 148.92 | 150.54 | 148.80 | 150.36 | +1.376% | 7,092 | +5.773% |
| 2026-05-19 | 147.67 | 149.33 | 147.67 | 148.32 | -1.207% | 2,922 | +7.228% |
| 2026-05-18 | 150.89 | 150.89 | 149.75 | 150.13 | -0.206% | 3,614 | +5.934% |
| 2026-05-15 | 151.06 | 151.08 | 150.22 | 150.44 | -2.368% | 2,618 | +5.716% |
| 2026-05-14 | 153.28 | 154.56 | 153.28 | 154.09 | -0.366% | 3,178 | +3.212% |
| 2026-05-13 | 152.37 | 154.66 | 152.35 | 154.66 | +1.561% | 1,811 | +2.834% |
| 2026-05-12 | 152.83 | 152.85 | 151.25 | 152.28 | -1.837% | 27,201 | +4.439% |
| 2026-05-11 | 155.50 | 155.50 | 154.93 | 155.13 | -0.031% | 7,190 | +2.520% |
| 2026-05-08 | 154.84 | 155.54 | 154.84 | 155.18 | +0.562% | 3,260 | +2.489% |
| 2026-05-07 | 155.89 | 155.89 | 154.30 | 154.31 | -0.862% | 3,370 | +3.064% |
| 2026-05-06 | 153.50 | 155.65 | 153.50 | 155.65 | +2.676% | 10,758 | +2.176% |
| 2026-05-05 | 151.66 | 151.99 | 151.44 | 151.60 | +0.889% | 3,386 | +4.910% |
| 2026-05-04 | 151.25 | 151.50 | 150.05 | 150.26 | -0.131% | 7,109 | +5.843% |
| 2026-05-01 | 151.50 | 151.50 | 150.46 | 150.46 | +0.033% | 9,668 | +5.704% |
| 2026-04-30 | 149.09 | 150.41 | 148.90 | 150.41 | +1.555% | 1,556 | +5.740% |
| 2026-04-29 | 148.49 | 148.49 | 148.10 | 148.10 | +0.024% | 1,212 | +7.385% |
| 2026-04-28 | 148.02 | 148.17 | 147.50 | 148.07 | -0.872% | 13,239 | +7.410% |
| 2026-04-27 | 150.11 | 150.11 | 148.65 | 149.37 | -0.284% | 8,389 | +6.474% |
| 2026-04-24 | 148.95 | 150.17 | 148.95 | 149.80 | +1.900% | 4,972 | +6.171% |
| 2026-04-23 | 147.53 | 148.24 | 145.94 | 147.00 | -1.596% | 6,613 | +8.189% |
| 2026-04-22 | 148.41 | 149.39 | 148.41 | 149.39 | +1.755% | 877 | +6.462% |
| 2026-04-21 | 148.22 | 148.22 | 146.81 | 146.81 | -1.047% | 2,526 | +8.330% |
| 2026-04-20 | 148.18 | 148.44 | 147.89 | 148.36 | -0.399% | 6,589 | +7.197% |
| 2026-04-17 | 149.34 | 149.64 | 148.75 | 148.96 | +1.787% | 2,993 | +6.769% |
| 2026-04-16 | 146.11 | 146.71 | 146.11 | 146.34 | +0.085% | 8,552 | +8.677% |
| 2026-04-15 | 145.51 | 146.40 | 145.51 | 146.22 | -0.014% | 1,812 | +8.770% |
| 2026-04-14 | 146.00 | 146.26 | 146.00 | 146.24 | +1.567% | 1,284 | +8.755% |
| 2026-04-13 | 142.60 | 143.98 | 142.55 | 143.98 | +0.576% | 1,420 | +10.459% |
| 2026-04-10 | 143.58 | 143.72 | 143.08 | 143.16 | +0.604% | 3,090 | +11.096% |
| 2026-04-09 | 141.48 | 142.34 | 141.48 | 142.30 | -0.072% | 2,378 | +11.767% |
| 2026-04-08 | 143.33 | 143.42 | 142.05 | 142.40 | +4.184% | 6,884 | +11.687% |
| 2026-04-07 | 135.83 | 137.50 | 135.00 | 136.68 | +0.272% | 47,364 | +16.359% |
| 2026-04-06 | 136.80 | 136.93 | 135.87 | 136.31 | +0.418% | 4,410 | +16.676% |
| 2026-04-02 | 134.11 | 135.75 | 134.11 | 135.74 | -0.679% | 5,722 | +17.164% |
| 2026-04-01 | 136.69 | 137.23 | 136.49 | 136.67 | +0.390% | 2,479 | +16.369% |
| 2026-03-31 | 132.81 | 136.17 | 132.81 | 136.14 | +2.823% | 2,728 | +16.823% |
| 2026-03-30 | 134.08 | 134.08 | 131.89 | 132.40 | -0.703% | 4,655 | +20.121% |
| 2026-03-27 | 133.70 | 133.85 | 132.93 | 133.34 | -0.821% | 3,163 | +19.277% |
| 2026-03-26 | 135.77 | 135.98 | 134.44 | 134.44 | -2.767% | 2,589 | +18.298% |
| 2026-03-25 | 138.67 | 138.67 | 137.82 | 138.27 | +2.004% | 1,120 | +15.025% |
| 2026-03-24 | 135.12 | 136.10 | 135.03 | 135.55 | -0.986% | 6,475 | +17.329% |
| 2026-03-23 | 137.56 | 138.24 | 136.09 | 136.90 | +1.535% | 6,251 | +16.172% |
| 2026-03-20 | 136.23 | 136.23 | 134.36 | 134.83 | -2.474% | 3,482 | +17.956% |
| 2026-03-19 | 136.76 | 139.21 | 136.66 | 138.25 | -0.288% | 11,291 | +15.038% |
| 2026-03-18 | 140.87 | 141.08 | 138.65 | 138.65 | -1.945% | 24,073 | +14.706% |
| 2026-03-17 | 141.68 | 141.73 | 140.81 | 141.40 | +0.198% | 26,769 | +12.475% |
| 2026-03-16 | 140.83 | 141.27 | 140.71 | 141.12 | +1.328% | 159,754 | +12.698% |
| 2026-03-13 | 140.73 | 141.31 | 138.99 | 139.27 | -0.172% | 5,935 | +14.195% |
| 2026-03-12 | 141.28 | 141.32 | 139.28 | 139.51 | -1.864% | 5,730 | +13.999% |
| 2026-03-11 | 142.35 | 142.42 | 142.00 | 142.16 | +0.240% | 1,521 | +11.874% |
| 2026-03-10 | 142.00 | 143.58 | 141.22 | 141.82 | +0.162% | 11,774 | +12.142% |
| 2026-03-09 | 138.29 | 141.77 | 138.29 | 141.59 | +1.520% | 8,199 | +12.324% |
| 2026-03-06 | 139.50 | 140.71 | 139.35 | 139.47 | -0.851% | 3,785 | +14.032% |
| 2026-03-05 | 140.77 | 141.71 | 139.28 | 140.67 | -1.244% | 3,822 | +13.061% |
| 2026-03-04 | 141.93 | 142.60 | 141.35 | 142.44 | +0.403% | 3,749 | +11.655% |
| 2026-03-03 | 141.09 | 142.12 | 139.38 | 141.87 | -3.255% | 9,336 | +12.105% |
| 2026-03-02 | 145.50 | 147.05 | 145.50 | 146.64 | -1.372% | 3,453 | +8.456% |
| 2026-02-27 | 148.28 | 148.68 | 148.04 | 148.68 | -0.328% | 3,448 | +6.968% |
| 2026-02-26 | 150.42 | 150.56 | 148.43 | 149.17 | -1.557% | 9,091 | +6.617% |
| 2026-02-25 | 151.44 | 151.54 | 150.58 | 151.53 | +1.000% | 7,491 | +4.956% |
| 2026-02-24 | 149.21 | 150.40 | 149.20 | 150.03 | +1.064% | 9,355 | +6.005% |
| 2026-02-23 | 148.72 | 149.45 | 148.20 | 148.45 | -0.742% | 4,347 | +7.134% |
| 2026-02-20 | 146.68 | 149.56 | 146.68 | 149.56 | +1.693% | 8,777 | +6.339% |
| 2026-02-19 | 146.95 | 147.50 | 146.86 | 147.07 | -0.595% | 4,550 | +8.139% |
| 2026-02-18 | 148.13 | 148.98 | 147.92 | 147.95 | +0.196% | 3,477 | +7.496% |
| 2026-02-17 | 146.93 | 147.78 | 146.33 | 147.66 | +0.061% | 8,189 | +7.707% |
| 2026-02-13 | 146.84 | 147.57 | 146.24 | 147.57 | -0.075% | 21,206 | +7.773% |
| 2026-02-12 | 149.50 | 149.50 | 147.27 | 147.68 | -1.395% | 5,617 | +7.692% |
| 2026-02-11 | 148.64 | 150.05 | 148.64 | 149.77 | +1.244% | 44,864 | +6.189% |
| 2026-02-10 | 148.13 | 148.49 | 147.54 | 147.93 | +0.592% | 5,548 | +7.510% |
| 2026-02-09 | 146.10 | 147.43 | 146.10 | 147.06 | +0.843% | 3,891 | +8.146% |
| 2026-02-06 | 144.19 | 146.12 | 144.19 | 145.83 | +2.213% | 3,186 | +9.058% |
| 2026-02-05 | 142.78 | 143.48 | 142.29 | 142.67 | -0.354% | 7,090 | +11.472% |
| 2026-02-04 | 144.79 | 144.93 | 142.74 | 143.18 | -0.804% | 5,901 | +11.077% |
| 2026-02-03 | 145.07 | 145.30 | 143.12 | 144.34 | -0.523% | 8,515 | +10.184% |
| 2026-02-02 | 142.41 | 145.10 | 142.39 | 145.10 | +1.038% | 6,209 | +9.607% |
| 2026-01-30 | 144.65 | 145.46 | 143.27 | 143.61 | -1.814% | 11,416 | +10.744% |
| 2026-01-29 | 146.68 | 146.81 | 144.62 | 146.26 | -0.216% | 16,642 | +8.736% |
| 2026-01-28 | 147.18 | 147.32 | 146.11 | 146.58 | -0.129% | 10,582 | +8.500% |
| 2026-01-27 | 146.13 | 146.77 | 146.07 | 146.77 | +1.263% | 13,962 | +8.360% |
| 2026-01-26 | 144.40 | 145.44 | 144.40 | 144.94 | +0.416% | 12,950 | +9.728% |
| 2026-01-23 | 143.89 | 144.60 | 143.80 | 144.34 | +0.320% | 6,259 | +10.184% |
| 2026-01-22 | 144.73 | 145.06 | 143.78 | 143.88 | +0.300% | 15,124 | +10.537% |
| 2026-01-21 | 142.93 | 143.77 | 142.56 | 143.45 | +1.042% | 18,627 | +10.868% |
| 2026-01-20 | 142.90 | 143.42 | 141.97 | 141.97 | -1.696% | 4,927 | +12.024% |
| 2026-01-16 | 145.23 | 145.35 | 143.92 | 144.42 | -0.729% | 4,923 | +10.123% |
| 2026-01-15 | 145.73 | 146.44 | 145.25 | 145.48 | +0.734% | 16,035 | +9.321% |
| 2026-01-14 | 144.40 | 144.58 | 144.29 | 144.42 | +0.166% | 6,301 | +10.123% |
| 2026-01-13 | 144.73 | 145.08 | 144.16 | 144.18 | -1.050% | 10,191 | +10.307% |
| 2026-01-12 | 143.53 | 145.71 | 143.53 | 145.71 | +2.114% | 27,218 | +9.148% |
| 2026-01-09 | 142.32 | 142.71 | 141.95 | 142.69 | +0.206% | 3,599 | +11.455% |
| 2026-01-08 | 142.43 | 142.45 | 142.18 | 142.40 | -0.133% | 5,312 | +11.685% |
| 2026-01-07 | 143.28 | 143.31 | 142.59 | 142.59 | -0.724% | 4,092 | +11.537% |
| 2026-01-06 | 143.96 | 144.39 | 143.63 | 143.63 | +0.297% | 3,814 | +10.729% |
| 2026-01-05 | 142.78 | 143.35 | 142.33 | 143.20 | +0.311% | 3,739 | +11.058% |
| 2026-01-02 | 142.03 | 142.76 | 141.70 | 142.76 | +2.875% | 4,878 | +11.404% |
| 2025-12-31 | 139.32 | 139.37 | 138.77 | 138.77 | -0.219% | 17,851 | +14.607% |
| 2025-12-30 | 139.53 | 139.53 | 139.04 | 139.07 | +0.073% | 8,338 | +14.356% |
| 2025-12-29 | 138.52 | 138.97 | 138.52 | 138.97 | -0.795% | 6,857 | +14.439% |
| 2025-12-26 | 139.23 | 140.18 | 139.23 | 140.09 | +0.859% | 9,908 | +13.530% |
| 2025-12-24 | 138.87 | 139.01 | 138.81 | 138.89 | -0.098% | 3,434 | +14.505% |
| 2025-12-23 | 138.29 | 139.03 | 138.20 | 139.03 | +0.279% | 2,378 | +14.393% |
| 2025-12-22 | 138.40 | 139.13 | 138.40 | 138.64 | -0.561% | 9,676 | +14.712% |
| 2025-12-19 | 139.45 | 139.81 | 139.24 | 139.43 | +1.501% | 15,894 | +14.068% |
| 2025-12-18 | 137.56 | 137.83 | 137.36 | 137.36 | +1.090% | 2,436 | +15.779% |
| 2025-12-17 | 137.84 | 138.14 | 135.88 | 135.88 | -0.677% | 9,009 | +17.041% |
| 2025-12-16 | 137.01 | 137.04 | 136.59 | 136.81 | -0.870% | 14,389 | +16.249% |
| 2025-12-15 | 138.60 | 138.60 | 137.85 | 138.01 | -0.454% | 5,379 | +15.238% |
| 2025-12-12 | 139.90 | 139.90 | 138.34 | 138.64 | -0.964% | 4,345 | +14.714% |
| 2025-12-11 | 139.72 | 140.00 | 139.43 | 139.99 | -0.526% | 89,396 | +13.608% |
| 2025-12-10 | 139.84 | 141.06 | 139.76 | 140.73 | +0.708% | 9,569 | +13.011% |
| 2025-12-09 | 138.95 | 139.74 | 138.91 | 139.74 | +0.021% | 4,913 | +13.811% |
| 2025-12-08 | 139.99 | 139.99 | 139.29 | 139.71 | -0.449% | 12,337 | +13.836% |
| 2025-12-05 | 140.40 | 140.57 | 139.96 | 140.34 | +0.979% | 6,344 | +13.325% |
| 2025-12-04 | 139.16 | 139.16 | 138.33 | 138.98 | -0.052% | 16,143 | +14.434% |
| 2025-12-03 | 138.31 | 139.10 | 138.31 | 139.05 | -0.328% | 4,068 | +14.374% |
| 2025-12-02 | 139.33 | 139.52 | 138.79 | 139.51 | -0.043% | 5,822 | +13.999% |
| 2025-12-01 | 139.43 | 140.11 | 139.28 | 139.57 | +0.057% | 5,667 | +13.950% |
| 2025-11-28 | 139.15 | 139.55 | 139.15 | 139.49 | +0.462% | 5,240 | +14.015% |
| 2025-11-26 | 138.62 | 139.23 | 138.46 | 138.85 | +0.512% | 11,126 | +14.542% |
| 2025-11-25 | 137.15 | 138.16 | 136.74 | 138.14 | +0.614% | 18,980 | +15.129% |
| 2025-11-24 | 136.50 | 137.78 | 136.50 | 137.30 | +1.157% | 68,288 | +15.836% |
| 2025-11-21 | 134.94 | 136.07 | 134.61 | 135.73 | -0.251% | 4,396 | +17.176% |
| 2025-11-20 | 139.03 | 139.03 | 136.07 | 136.07 | -1.379% | 4,416 | +16.881% |
| 2025-11-19 | 138.48 | 138.48 | 137.64 | 137.97 | -0.233% | 3,545 | +15.269% |
| 2025-11-18 | 138.00 | 138.29 | 137.41 | 138.29 | -0.573% | 1,229 | +15.001% |
| 2025-11-17 | 139.87 | 139.98 | 138.67 | 139.09 | -0.792% | 23,652 | +14.342% |
| 2025-11-14 | 139.40 | 140.87 | 139.30 | 140.20 | +0.022% | 5,404 | +13.436% |
| 2025-11-13 | 141.82 | 141.82 | 139.86 | 140.17 | -0.786% | 4,725 | +13.460% |
| 2025-11-12 | 141.41 | 141.44 | 141.23 | 141.28 | -0.249% | 3,377 | +12.569% |
| 2025-11-11 | 141.58 | 141.85 | 141.34 | 141.64 | -0.025% | 3,758 | +12.288% |
| 2025-11-10 | 141.21 | 141.69 | 140.72 | 141.67 | +1.516% | 4,051 | +12.261% |
| 2025-11-07 | 139.21 | 139.55 | 138.39 | 139.55 | -0.470% | 11,239 | +13.962% |
| 2025-11-06 | 141.03 | 141.16 | 139.87 | 140.21 | -0.433% | 2,168 | +13.427% |
| 2025-11-05 | 139.97 | 141.03 | 139.94 | 140.82 | +0.863% | 2,964 | +12.936% |
| 2025-11-04 | 139.75 | 140.54 | 139.62 | 139.62 | -1.594% | 4,128 | +13.911% |
| 2025-11-03 | 141.88 | 141.99 | 141.32 | 141.88 | +0.466% | 3,859 | +12.095% |
| 2025-10-31 | 141.45 | 141.45 | 140.71 | 141.22 | -0.547% | 6,678 | +12.617% |
| 2025-10-30 | 142.22 | 142.69 | 142.00 | 142.00 | -1.100% | 5,331 | +12.000% |
| 2025-10-29 | 143.89 | 144.29 | 143.16 | 143.58 | +0.337% | 6,221 | +10.768% |
| 2025-10-28 | 142.40 | 143.12 | 142.40 | 143.10 | +0.076% | 3,988 | +11.141% |
| 2025-10-27 | 143.17 | 143.17 | 142.76 | 142.99 | +0.907% | 3,840 | +11.225% |
| 2025-10-24 | 141.77 | 142.00 | 141.62 | 141.70 | +0.558% | 6,417 | +12.233% |
| 2025-10-23 | 140.32 | 141.24 | 140.32 | 140.92 | +0.793% | 15,566 | +12.859% |
| 2025-10-22 | 140.39 | 140.39 | 139.25 | 139.81 | -0.243% | 54,943 | +13.754% |
| 2025-10-21 | 141.03 | 141.03 | 140.15 | 140.15 | -0.744% | 10,205 | +13.478% |
| 2025-10-20 | 140.63 | 141.60 | 140.55 | 141.20 | +1.009% | 7,958 | +12.635% |
| 2025-10-17 | 138.97 | 140.09 | 138.97 | 139.79 | -0.212% | 8,441 | +13.771% |
| 2025-10-16 | 140.28 | 140.84 | 139.71 | 140.09 | +0.090% | 4,278 | +13.530% |
| 2025-10-15 | 139.85 | 140.42 | 138.91 | 139.96 | +1.636% | 5,689 | +13.632% |
| 2025-10-14 | 136.82 | 138.32 | 136.50 | 137.71 | -1.069% | 4,647 | +15.491% |
| 2025-10-13 | 138.19 | 139.44 | 138.05 | 139.20 | +2.756% | 10,986 | +14.257% |
| 2025-10-10 | 140.47 | 140.76 | 134.91 | 135.46 | -3.615% | 13,163 | +17.406% |
| 2025-10-09 | 141.92 | 141.92 | 140.27 | 140.54 | -0.824% | 3,650 | +13.162% |
| 2025-10-08 | 141.00 | 141.71 | 140.86 | 141.71 | +0.611% | 8,892 | +12.230% |
| 2025-10-07 | 142.17 | 142.17 | 140.77 | 140.85 | -0.685% | 50,587 | +12.916% |
| 2025-10-06 | 141.77 | 142.10 | 141.77 | 141.82 | +0.594% | 8,245 | +12.142% |
| 2025-10-03 | 141.35 | 141.35 | 140.60 | 140.98 | +0.272% | 2,634 | +12.808% |
| 2025-10-02 | 141.61 | 141.61 | 140.60 | 140.60 | +0.157% | 3,150 | +13.115% |
| 2025-10-01 | 139.62 | 140.40 | 139.62 | 140.38 | +0.980% | 4,938 | +13.293% |
| 2025-09-30 | 138.86 | 139.02 | 138.78 | 139.02 | +0.619% | 2,181 | +14.403% |
| 2025-09-29 | 138.38 | 138.66 | 138.16 | 138.16 | +0.752% | 3,793 | +15.112% |
| 2025-09-26 | 136.80 | 137.13 | 136.63 | 137.13 | -0.757% | 3,524 | +15.977% |
| 2025-09-25 | 137.80 | 138.18 | 137.75 | 138.18 | -0.247% | 3,079 | +15.100% |
| 2025-09-24 | 138.86 | 138.91 | 138.34 | 138.52 | +0.085% | 5,493 | +14.815% |
| 2025-09-23 | 138.71 | 139.10 | 138.37 | 138.40 | -0.338% | 10,523 | +14.913% |
| 2025-09-22 | 138.54 | 139.21 | 138.54 | 138.87 | +0.144% | 5,021 | +14.524% |
| 2025-09-19 | 139.02 | 139.02 | 138.67 | 138.67 | -0.158% | 4,808 | +14.690% |
| 2025-09-18 | 138.23 | 138.89 | 138.23 | 138.89 | -0.453% | 3,472 | +14.508% |
| 2025-09-17 | 139.39 | 139.98 | 139.25 | 139.52 | +0.656% | 4,183 | +13.990% |
| 2025-09-16 | 138.26 | 138.72 | 137.89 | 138.61 | +0.684% | 5,933 | +14.737% |
| 2025-09-15 | 137.72 | 137.76 | 137.67 | 137.67 | +0.534% | 1,635 | +15.522% |
| 2025-09-12 | 137.05 | 137.09 | 136.92 | 136.94 | -0.141% | 8,113 | +16.138% |
| 2025-09-11 | 136.83 | 137.39 | 136.83 | 137.13 | +0.760% | 35,543 | +15.974% |
| 2025-09-10 | 135.99 | 136.71 | 135.88 | 136.10 | +0.957% | 4,686 | +16.855% |
| 2025-09-09 | 134.99 | 135.00 | 134.81 | 134.81 | +0.483% | 2,922 | +17.973% |
| 2025-09-08 | 133.52 | 134.16 | 133.52 | 134.16 | +1.232% | 5,245 | +18.543% |
| 2025-09-05 | 132.80 | 132.80 | 132.48 | 132.53 | +1.252% | 1,871 | +20.003% |
| 2025-09-04 | 130.46 | 130.89 | 130.23 | 130.89 | -0.492% | 3,789 | +21.506% |
| 2025-09-03 | 131.07 | 131.73 | 131.07 | 131.54 | +0.350% | 15,389 | +20.908% |
| 2025-09-02 | 129.99 | 131.20 | 129.99 | 131.08 | -0.130% | 2,944 | +21.331% |
| 2025-08-29 | 131.30 | 131.43 | 131.16 | 131.25 | -0.667% | 3,396 | +21.173% |
| 2025-08-28 | 131.41 | 132.47 | 131.41 | 132.13 | +0.432% | 6,297 | +20.365% |
| 2025-08-27 | 131.16 | 131.56 | 130.92 | 131.56 | -0.888% | 2,197 | +20.886% |
| 2025-08-26 | 132.70 | 132.88 | 132.54 | 132.74 | -0.106% | 6,034 | +19.812% |
| 2025-08-25 | 133.07 | 133.42 | 132.88 | 132.88 | -0.162% | 6,329 | +19.686% |
| 2025-08-22 | 131.67 | 133.29 | 131.67 | 133.10 | +1.717% | 3,146 | +19.492% |
| 2025-08-21 | 130.69 | 131.05 | 130.69 | 130.85 | -0.137% | 3,893 | +21.544% |
| 2025-08-20 | 130.36 | 131.06 | 130.36 | 131.03 | -0.152% | 6,974 | +21.377% |
| 2025-08-19 | 132.19 | 132.19 | 131.23 | 131.23 | -0.889% | 4,484 | +21.192% |
| 2025-08-18 | 132.19 | 132.54 | 132.16 | 132.41 | +0.944% | 7,562 | +20.114% |
| 2025-08-15 | 131.29 | 131.36 | 131.06 | 131.17 | +0.336% | 33,087 | +21.247% |
| 2025-08-14 | 130.89 | 131.05 | 130.62 | 130.73 | -1.181% | 3,236 | +21.654% |
| 2025-08-13 | 132.35 | 132.51 | 132.18 | 132.29 | +1.289% | 1,603 | +20.217% |
| 2025-08-12 | 129.88 | 130.75 | 129.88 | 130.61 | +1.059% | 3,602 | +21.767% |
| 2025-08-11 | 129.84 | 129.84 | 129.17 | 129.24 | -0.177% | 9,450 | +23.057% |
| 2025-08-08 | 129.47 | 129.67 | 129.34 | 129.47 | -0.155% | 2,669 | +22.839% |
| 2025-08-07 | 130.28 | 130.28 | 129.52 | 129.67 | +0.707% | 64,493 | +22.649% |
| 2025-08-06 | 128.61 | 128.76 | 128.26 | 128.76 | +0.117% | 1,691 | +23.516% |
| 2025-08-05 | 129.00 | 129.00 | 128.44 | 128.61 | +0.143% | 1,199 | +23.661% |
| 2025-08-04 | 128.64 | 128.64 | 127.81 | 128.43 | +0.869% | 9,419 | +23.838% |
| 2025-08-01 | 126.82 | 127.55 | 126.82 | 127.32 | -0.685% | 7,550 | +24.914% |
| 2025-07-31 | 128.62 | 128.62 | 128.16 | 128.20 | -0.583% | 6,785 | +24.058% |
| 2025-07-30 | 129.45 | 129.45 | 128.67 | 128.95 | -0.800% | 7,387 | +23.335% |
| 2025-07-29 | 130.57 | 130.60 | 129.97 | 129.99 | -0.123% | 4,847 | +22.348% |
| 2025-07-28 | 130.44 | 130.44 | 129.95 | 130.15 | -0.421% | 22,343 | +22.197% |
| 2025-07-25 | 130.31 | 130.82 | 130.31 | 130.70 | -0.290% | 2,864 | +21.683% |
| 2025-07-24 | 131.47 | 131.55 | 131.03 | 131.08 | -0.235% | 10,471 | +21.330% |
| 2025-07-23 | 131.08 | 131.48 | 131.08 | 131.39 | +0.837% | 3,895 | +21.044% |
| 2025-07-22 | 130.02 | 130.50 | 129.62 | 130.30 | +0.238% | 10,861 | +22.057% |
| 2025-07-21 | 129.82 | 130.93 | 129.82 | 129.99 | +0.483% | 4,330 | +22.348% |
| 2025-07-18 | 130.09 | 130.09 | 129.30 | 129.37 | -0.163% | 2,761 | +22.938% |
| 2025-07-17 | 128.86 | 129.59 | 128.82 | 129.58 | +0.647% | 5,305 | +22.737% |
| 2025-07-16 | 127.98 | 128.76 | 127.86 | 128.74 | +0.323% | 3,507 | +23.531% |
| 2025-07-15 | 127.88 | 128.34 | 127.88 | 128.33 | +0.956% | 11,705 | +23.930% |
| 2025-07-14 | 126.94 | 127.19 | 126.94 | 127.11 | +0.217% | 24,137 | +25.115% |
| 2025-07-11 | 126.85 | 126.85 | 126.84 | 126.84 | -0.220% | 1,012 | +25.386% |
| 2025-07-10 | 126.59 | 127.12 | 126.56 | 127.12 | +0.244% | 2,243 | +25.110% |
| 2025-07-09 | 126.62 | 126.81 | 126.29 | 126.81 | +0.063% | 2,613 | +25.416% |
| 2025-07-08 | 126.47 | 126.73 | 126.45 | 126.73 | +0.336% | 4,973 | +25.495% |
| 2025-07-07 | 126.68 | 126.88 | 126.18 | 126.31 | -1.015% | 13,076 | +25.917% |
| 2025-07-03 | 127.27 | 127.83 | 127.27 | 127.60 | +0.494% | 7,184 | +24.639% |
| 2025-07-02 | 126.27 | 126.97 | 126.11 | 126.97 | +0.329% | 3,903 | +25.255% |
| 2025-07-01 | 126.63 | 126.84 | 126.06 | 126.56 | +0.125% | 11,826 | +25.668% |
| 2025-06-30 | 125.90 | 126.42 | 125.81 | 126.40 | -0.112% | 8,572 | +25.825% |
| 2025-06-27 | 126.39 | 126.68 | 126.22 | 126.54 | -0.008% | 12,301 | +25.684% |
| 2025-06-26 | 126.19 | 126.56 | 126.19 | 126.55 | +0.660% | 4,559 | +25.674% |
| 2025-06-25 | 125.63 | 125.72 | 125.50 | 125.72 | +0.472% | 18,073 | +26.503% |
| 2025-06-24 | 123.89 | 125.28 | 123.89 | 125.13 | +2.365% | 4,786 | +27.100% |
| 2025-06-23 | 121.60 | 122.24 | 121.60 | 122.24 | +0.237% | 5,300 | +30.105% |
| 2025-06-20 | 123.23 | 123.33 | 121.89 | 121.95 | -1.255% | 9,233 | +30.414% |
| 2025-06-18 | 123.73 | 123.94 | 123.39 | 123.50 | -0.272% | 2,851 | +28.777% |
| 2025-06-17 | 124.42 | 124.75 | 123.75 | 123.84 | -1.160% | 4,701 | +28.427% |
| 2025-06-16 | 125.16 | 125.92 | 125.16 | 125.29 | +1.232% | 16,353 | +26.938% |
| 2025-06-13 | 123.99 | 124.38 | 123.59 | 123.77 | -1.502% | 7,519 | +28.502% |
| 2025-06-12 | 125.44 | 126.05 | 125.39 | 125.65 | +0.090% | 39,874 | +26.572% |
| 2025-06-11 | 125.77 | 126.03 | 125.39 | 125.54 | +0.143% | 5,688 | +26.686% |
| 2025-06-10 | 124.91 | 125.38 | 124.73 | 125.36 | +0.779% | 20,414 | +26.867% |
| 2025-06-09 | 124.12 | 124.60 | 123.93 | 124.39 | +0.999% | 20,166 | +27.855% |
| 2025-06-06 | 122.86 | 123.24 | 122.73 | 123.16 | +0.423% | 23,619 | +29.133% |
| 2025-06-05 | 123.05 | 123.05 | 122.46 | 122.64 | +0.351% | 13,983 | +29.679% |
| 2025-06-04 | 121.84 | 122.51 | 121.84 | 122.21 | +1.027% | 6,585 | +30.134% |
| 2025-06-03 | 120.70 | 121.38 | 120.42 | 120.97 | +0.262% | 34,604 | +31.471% |
| 2025-06-02 | 120.03 | 120.69 | 119.80 | 120.65 | +0.584% | 17,222 | +31.815% |
| 2025-05-30 | 120.22 | 120.22 | 119.21 | 119.95 | -1.036% | 24,191 | +32.585% |
| 2025-05-29 | 121.97 | 121.97 | 121.05 | 121.21 | +0.394% | 26,223 | +31.212% |
| 2025-05-28 | 120.94 | 120.94 | 120.73 | 120.73 | -0.958% | 2,557 | +31.729% |
| 2025-05-27 | 121.35 | 121.90 | 121.31 | 121.90 | +0.178% | 47,041 | +30.468% |
| 2025-05-23 | 121.17 | 121.79 | 121.17 | 121.68 | +0.349% | 3,129 | +30.699% |
| 2025-05-22 | 121.34 | 121.54 | 121.01 | 121.26 | -0.288% | 15,598 | +31.156% |
| 2025-05-21 | 122.49 | 122.49 | 121.61 | 121.61 | -0.265% | 4,690 | +30.779% |
| 2025-05-20 | 121.75 | 121.98 | 121.75 | 121.93 | -0.145% | 2,829 | +30.432% |
| 2025-05-19 | 121.20 | 122.19 | 121.20 | 122.11 | +0.164% | 10,288 | +30.243% |
| 2025-05-16 | 121.86 | 121.97 | 121.64 | 121.91 | -0.148% | 5,208 | +30.457% |
| 2025-05-15 | 121.91 | 122.09 | 121.57 | 122.09 | -0.099% | 61,085 | +30.265% |
| 2025-05-14 | 122.70 | 122.78 | 122.08 | 122.21 | +0.401% | 14,297 | +30.136% |
| 2025-05-13 | 120.63 | 121.99 | 120.63 | 121.72 | +0.613% | 21,401 | +30.658% |
| 2025-05-12 | 121.14 | 121.14 | 120.60 | 120.98 | +3.175% | 11,089 | +31.460% |
| 2025-05-09 | 118.08 | 118.19 | 117.23 | 117.26 | +0.469% | 5,890 | +35.633% |
| 2025-05-08 | 116.88 | 117.13 | 116.53 | 116.71 | -0.499% | 33,596 | +36.269% |
| 2025-05-07 | 117.76 | 117.76 | 117.17 | 117.30 | -1.094% | 5,365 | +35.589% |
| 2025-05-06 | 118.89 | 119.11 | 118.37 | 118.59 | -0.367% | 5,520 | +34.106% |
| 2025-05-05 | 119.46 | 119.66 | 119.03 | 119.03 | +0.728% | 6,774 | +33.613% |
| 2025-05-02 | 118.40 | 118.86 | 117.93 | 118.17 | +2.810% | 7,393 | +34.586% |
| 2025-05-01 | 115.12 | 115.36 | 114.93 | 114.94 | +0.286% | 3,955 | +38.368% |
| 2025-04-30 | 114.17 | 114.61 | 113.88 | 114.61 | +0.384% | 2,518 | +38.765% |
| 2025-04-29 | 114.00 | 114.34 | 114.00 | 114.17 | +0.478% | 20,280 | +39.297% |
| 2025-04-28 | 114.01 | 114.01 | 113.27 | 113.63 | +0.088% | 3,937 | +39.963% |
| 2025-04-25 | 113.23 | 113.58 | 113.11 | 113.53 | -0.543% | 5,680 | +40.086% |
| 2025-04-24 | 112.84 | 114.23 | 112.84 | 114.15 | +1.151% | 8,673 | +39.326% |
| 2025-04-23 | 113.35 | 113.96 | 112.76 | 112.85 | +1.026% | 10,466 | +40.930% |
| 2025-04-22 | 111.08 | 112.47 | 111.08 | 111.70 | +1.808% | 9,226 | +42.377% |
| 2025-04-21 | 110.21 | 110.33 | 109.19 | 109.72 | +0.064% | 14,573 | +44.951% |
| 2025-04-17 | 110.51 | 110.64 | 109.62 | 109.65 | +0.559% | 27,593 | +45.043% |
| 2025-04-16 | 109.25 | 110.00 | 108.82 | 109.04 | -1.250% | 15,314 | +45.855% |
| 2025-04-15 | 110.87 | 111.04 | 110.42 | 110.42 | 0.000% | 18,010 | +44.032% |