KCE
State Street SPDR S&P Capital Markets ETF
stockNYSEETF
Market OpenNov 6, 2026 10:49:14 AM EST
156.75USD+0.128%(+0.20)7,324
KCE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 155.94 | 157.47 | 155.94 | 156.75 | +0.128% | 7,324 | 0.000% |
| 2026-11-05 | 163.81 | 163.81 | 155.33 | 156.55 | -3.648% | 18,290 | +0.128% |
| 2026-11-04 | 160.94 | 162.79 | 160.65 | 162.48 | +3.304% | 7,424 | -3.525% |
| 2026-11-03 | 157.31 | 157.81 | 156.04 | 157.28 | +0.146% | 10,400 | -0.337% |
| 2026-11-02 | 155.30 | 158.66 | 155.30 | 157.05 | +1.748% | 15,953 | -0.191% |
| 2026-10-30 | 154.33 | 154.87 | 152.82 | 154.35 | -1.775% | 12,168 | +1.554% |
| 2026-10-29 | 155.73 | 157.37 | 155.73 | 157.14 | +1.980% | 13,481 | -0.248% |
| 2026-10-28 | 152.75 | 154.09 | 152.58 | 154.09 | +0.843% | 25,742 | +1.727% |
| 2026-10-27 | 154.29 | 154.53 | 152.80 | 152.80 | -0.307% | 10,079 | +2.585% |
| 2026-10-26 | 153.50 | 154.18 | 153.05 | 153.27 | +0.111% | 10,423 | +2.271% |
| 2026-10-23 | 153.30 | 153.69 | 152.81 | 153.10 | -1.137% | 18,769 | +2.384% |
| 2026-10-22 | 151.54 | 155.00 | 151.54 | 154.86 | +1.077% | 20,549 | +1.220% |
| 2026-10-21 | 152.82 | 153.64 | 152.41 | 153.21 | +0.909% | 13,478 | +2.311% |
| 2026-10-20 | 150.00 | 152.45 | 149.76 | 151.83 | +1.940% | 12,584 | +3.240% |
| 2026-10-19 | 151.14 | 151.14 | 148.94 | 148.94 | -1.069% | 10,499 | +5.244% |
| 2026-10-16 | 153.10 | 153.51 | 149.44 | 150.55 | -1.196% | 519,667 | +4.118% |
| 2026-10-15 | 149.06 | 152.41 | 148.15 | 152.37 | +2.407% | 12,418 | +2.873% |
| 2026-10-14 | 151.26 | 151.26 | 148.20 | 148.79 | -2.395% | 13,886 | +5.350% |
| 2026-10-13 | 153.85 | 154.53 | 152.12 | 152.44 | -1.269% | 10,420 | +2.827% |
| 2026-10-12 | 154.72 | 154.96 | 154.12 | 154.40 | -0.265% | 41,169 | +1.522% |
| 2026-10-09 | 154.30 | 155.31 | 153.97 | 154.81 | +0.748% | 17,651 | +1.253% |
| 2026-10-08 | 152.18 | 154.04 | 152.18 | 153.66 | +0.215% | 12,548 | +2.011% |
| 2026-10-07 | 153.43 | 153.48 | 151.89 | 153.33 | -1.281% | 11,051 | +2.230% |
| 2026-10-06 | 156.87 | 157.21 | 155.32 | 155.32 | -0.646% | 62,848 | +0.921% |
| 2026-10-05 | 153.68 | 156.65 | 153.68 | 156.33 | +1.506% | 17,306 | +0.269% |
| 2026-10-02 | 155.79 | 157.10 | 154.01 | 154.01 | -0.568% | 18,896 | +1.779% |
| 2026-10-01 | 154.39 | 155.45 | 152.44 | 154.89 | +0.487% | 36,856 | +1.201% |
| 2026-09-30 | 154.30 | 154.92 | 153.95 | 154.14 | -0.097% | 14,812 | +1.693% |
| 2026-09-29 | 155.02 | 155.02 | 153.70 | 154.29 | -0.368% | 25,179 | +1.594% |
| 2026-09-28 | 155.98 | 155.98 | 154.53 | 154.86 | -1.293% | 29,240 | +1.220% |
| 2026-09-25 | 156.19 | 157.06 | 155.68 | 156.89 | +0.300% | 16,848 | -0.088% |
| 2026-09-24 | 156.77 | 157.53 | 154.78 | 156.42 | -0.465% | 24,018 | +0.211% |
| 2026-09-23 | 157.33 | 158.89 | 157.11 | 157.15 | -0.551% | 12,840 | -0.255% |
| 2026-09-22 | 160.79 | 160.79 | 156.65 | 158.02 | -1.624% | 19,316 | -0.804% |
| 2026-09-21 | 160.18 | 160.67 | 158.86 | 160.63 | +1.139% | 11,964 | -2.415% |
| 2026-09-18 | 156.83 | 158.90 | 156.50 | 158.82 | +1.166% | 16,991 | -1.303% |
| 2026-09-17 | 158.43 | 158.43 | 156.79 | 156.99 | +0.339% | 15,624 | -0.153% |
| 2026-09-16 | 159.00 | 159.44 | 154.65 | 156.46 | -1.795% | 36,022 | +0.185% |
| 2026-09-15 | 160.56 | 160.56 | 158.90 | 159.32 | -2.014% | 669,072 | -1.613% |
| 2026-09-14 | 163.54 | 163.54 | 162.34 | 162.60 | -0.419% | 14,629 | -3.595% |
| 2026-09-11 | 163.11 | 164.84 | 163.01 | 163.28 | -0.415% | 9,411 | -3.999% |
| 2026-09-10 | 165.20 | 165.62 | 163.96 | 163.96 | -1.141% | 13,894 | -4.398% |
| 2026-09-09 | 168.58 | 168.58 | 165.85 | 165.85 | -1.454% | 22,785 | -5.489% |
| 2026-09-08 | 169.83 | 170.15 | 168.30 | 168.30 | -1.532% | 6,970 | -6.863% |
| 2026-09-04 | 169.28 | 171.25 | 169.28 | 170.92 | -0.299% | 9,462 | -8.290% |
| 2026-09-03 | 168.00 | 171.61 | 168.00 | 171.43 | +2.825% | 8,388 | -8.563% |
| 2026-09-02 | 167.00 | 169.45 | 166.63 | 166.72 | -0.412% | 8,125 | -5.980% |
| 2026-09-01 | 169.37 | 169.99 | 167.10 | 167.41 | -2.117% | 20,051 | -6.368% |
| 2026-08-31 | 170.77 | 171.43 | 169.73 | 171.03 | -0.211% | 15,266 | -8.349% |
| 2026-08-28 | 172.46 | 173.07 | 171.31 | 171.39 | -0.262% | 7,861 | -8.543% |
| 2026-08-27 | 171.12 | 172.47 | 170.84 | 171.84 | +0.586% | 5,732 | -8.783% |
| 2026-08-26 | 170.67 | 171.11 | 170.40 | 170.84 | -0.063% | 2,999 | -8.249% |
| 2026-08-25 | 170.54 | 171.16 | 169.50 | 170.95 | +0.670% | 15,183 | -8.307% |
| 2026-08-24 | 170.03 | 171.03 | 169.34 | 169.81 | +0.107% | 48,498 | -7.692% |
| 2026-08-21 | 169.16 | 169.63 | 168.91 | 169.63 | +2.144% | 6,870 | -7.593% |
| 2026-08-20 | 167.36 | 167.90 | 166.07 | 166.07 | -0.575% | 7,613 | -5.612% |
| 2026-08-19 | 168.00 | 169.40 | 167.01 | 167.03 | +0.670% | 6,837 | -6.155% |
| 2026-08-18 | 166.62 | 166.90 | 165.44 | 165.92 | -0.390% | 11,495 | -5.527% |
| 2026-08-17 | 167.68 | 167.88 | 166.57 | 166.57 | -1.063% | 14,637 | -5.895% |
| 2026-08-14 | 169.74 | 169.74 | 168.14 | 168.36 | -0.795% | 17,127 | -6.896% |
| 2026-08-13 | 166.70 | 169.76 | 166.21 | 169.71 | +2.229% | 16,314 | -7.637% |
| 2026-08-12 | 165.99 | 166.12 | 164.98 | 166.01 | +0.509% | 4,678 | -5.578% |
| 2026-08-11 | 163.78 | 165.93 | 163.78 | 165.17 | +0.985% | 17,497 | -5.098% |
| 2026-08-10 | 162.74 | 164.47 | 162.74 | 163.56 | -0.039% | 11,038 | -4.163% |
| 2026-08-07 | 163.44 | 165.03 | 163.42 | 163.62 | +0.045% | 7,527 | -4.201% |
| 2026-08-06 | 165.93 | 165.93 | 163.20 | 163.55 | -1.069% | 12,193 | -4.158% |
| 2026-08-05 | 166.03 | 166.89 | 165.21 | 165.32 | -0.200% | 6,840 | -5.182% |
| 2026-08-04 | 163.67 | 166.39 | 163.67 | 165.65 | +1.068% | 9,021 | -5.372% |
| 2026-08-03 | 161.54 | 163.90 | 161.54 | 163.90 | +2.410% | 8,892 | -4.361% |
| 2026-07-31 | 159.80 | 160.54 | 158.92 | 160.04 | +0.031% | 17,319 | -2.056% |
| 2026-07-30 | 159.38 | 160.16 | 157.09 | 159.99 | +1.276% | 9,136 | -2.026% |
| 2026-07-29 | 161.00 | 161.00 | 157.85 | 157.97 | -2.383% | 9,375 | -0.775% |
| 2026-07-28 | 159.63 | 162.55 | 158.73 | 161.83 | +1.128% | 14,759 | -3.140% |
| 2026-07-27 | 159.09 | 161.17 | 159.03 | 160.03 | +1.579% | 12,137 | -2.048% |
| 2026-07-24 | 156.33 | 157.66 | 155.82 | 157.54 | +1.197% | 43,036 | -0.501% |
| 2026-07-23 | 155.44 | 155.86 | 155.19 | 155.68 | -0.774% | 18,193 | +0.690% |
| 2026-07-22 | 157.60 | 159.03 | 156.89 | 156.89 | -0.488% | 15,427 | -0.089% |
| 2026-07-21 | 158.00 | 159.08 | 157.43 | 157.66 | +0.293% | 8,826 | -0.577% |
| 2026-07-20 | 158.90 | 158.90 | 157.20 | 157.20 | -0.626% | 21,241 | -0.286% |
| 2026-07-17 | 159.13 | 160.35 | 157.67 | 158.19 | -1.867% | 13,951 | -0.910% |
| 2026-07-16 | 161.09 | 161.44 | 160.19 | 161.20 | -0.254% | 9,901 | -2.761% |
| 2026-07-15 | 158.63 | 162.26 | 158.63 | 161.61 | +2.501% | 19,750 | -3.007% |
| 2026-07-14 | 155.21 | 157.67 | 155.21 | 157.67 | +1.452% | 8,445 | -0.581% |
| 2026-07-13 | 156.20 | 156.99 | 154.61 | 155.41 | -0.356% | 15,586 | +0.863% |
| 2026-07-10 | 157.50 | 157.89 | 155.92 | 155.96 | -0.016% | 7,442 | +0.504% |
| 2026-07-09 | 153.49 | 156.56 | 153.49 | 155.99 | +1.642% | 7,423 | +0.487% |
| 2026-07-08 | 155.80 | 155.80 | 152.94 | 153.47 | -2.107% | 19,081 | +2.137% |
| 2026-07-07 | 157.85 | 157.87 | 156.22 | 156.77 | -0.295% | 7,954 | -0.015% |
| 2026-07-06 | 153.10 | 157.65 | 153.10 | 157.24 | +2.535% | 16,731 | -0.310% |
| 2026-07-02 | 152.40 | 154.39 | 152.40 | 153.35 | +1.799% | 7,940 | +2.217% |
| 2026-07-01 | 149.54 | 152.35 | 149.46 | 150.64 | +2.312% | 11,233 | +4.056% |
| 2026-06-30 | 145.27 | 147.49 | 145.27 | 147.24 | +1.088% | 15,485 | +6.462% |
| 2026-06-29 | 148.10 | 148.64 | 144.40 | 145.65 | -1.274% | 38,948 | +7.621% |
| 2026-06-26 | 146.84 | 148.15 | 146.35 | 147.53 | +0.579% | 10,749 | +6.250% |
| 2026-06-25 | 149.50 | 150.40 | 146.53 | 146.68 | -1.299% | 15,624 | +6.865% |
| 2026-06-24 | 152.36 | 152.36 | 148.57 | 148.61 | -2.557% | 18,783 | +5.477% |
| 2026-06-23 | 152.47 | 153.96 | 152.15 | 152.51 | -0.987% | 7,996 | +2.780% |
| 2026-06-22 | 155.45 | 155.95 | 153.63 | 154.03 | -0.541% | 28,645 | +1.766% |
| 2026-06-18 | 157.19 | 157.19 | 154.03 | 154.87 | -0.520% | 10,624 | +1.216% |
| 2026-06-17 | 157.12 | 159.10 | 155.68 | 155.68 | -1.095% | 24,960 | +0.689% |
| 2026-06-16 | 157.10 | 158.86 | 156.48 | 157.40 | +0.665% | 12,245 | -0.413% |
| 2026-06-15 | 156.74 | 158.14 | 156.32 | 156.36 | +1.140% | 57,344 | +0.249% |
| 2026-06-12 | 154.37 | 155.85 | 154.34 | 154.60 | +1.596% | 7,193 | +1.392% |
| 2026-06-11 | 150.87 | 152.36 | 150.01 | 152.17 | +1.291% | 6,288 | +3.010% |
| 2026-06-10 | 151.33 | 153.29 | 150.23 | 150.23 | -1.303% | 7,541 | +4.340% |
| 2026-06-09 | 150.69 | 153.53 | 149.72 | 152.21 | +1.529% | 36,351 | +2.981% |
| 2026-06-08 | 150.79 | 151.34 | 149.89 | 149.92 | +0.227% | 11,638 | +4.556% |
| 2026-06-05 | 151.51 | 151.51 | 148.74 | 149.58 | -1.605% | 19,142 | +4.793% |
| 2026-06-04 | 148.73 | 152.11 | 148.73 | 152.02 | +3.036% | 16,504 | +3.111% |
| 2026-06-03 | 148.54 | 148.54 | 146.29 | 147.54 | -1.849% | 9,818 | +6.242% |
| 2026-06-02 | 151.52 | 151.76 | 149.63 | 150.32 | -1.468% | 9,293 | +4.278% |
| 2026-06-01 | 150.41 | 153.07 | 150.41 | 152.56 | +0.415% | 14,871 | +2.746% |
| 2026-05-29 | 150.85 | 153.01 | 150.27 | 151.93 | +0.523% | 19,357 | +3.173% |
| 2026-05-28 | 150.46 | 151.32 | 150.31 | 151.14 | -0.277% | 8,603 | +3.712% |
| 2026-05-27 | 152.37 | 153.00 | 151.17 | 151.56 | -0.597% | 11,641 | +3.425% |
| 2026-05-26 | 152.75 | 153.28 | 152.20 | 152.47 | +0.204% | 12,723 | +2.807% |
| 2026-05-22 | 153.07 | 153.39 | 152.16 | 152.16 | -0.013% | 19,893 | +3.017% |
| 2026-05-21 | 150.14 | 152.18 | 149.75 | 152.18 | +0.761% | 13,334 | +3.003% |
| 2026-05-20 | 148.53 | 151.55 | 148.53 | 151.03 | +0.949% | 10,405 | +3.787% |
| 2026-05-19 | 152.12 | 152.12 | 149.59 | 149.61 | -1.760% | 7,724 | +4.772% |
| 2026-05-18 | 151.25 | 153.40 | 151.25 | 152.29 | +0.449% | 21,856 | +2.929% |
| 2026-05-15 | 152.75 | 153.22 | 151.59 | 151.61 | -1.632% | 29,450 | +3.391% |
| 2026-05-14 | 153.69 | 155.40 | 153.46 | 154.12 | +0.952% | 11,136 | +1.704% |
| 2026-05-13 | 152.27 | 152.98 | 151.58 | 152.67 | -0.325% | 6,058 | +2.672% |
| 2026-05-12 | 153.03 | 153.44 | 151.73 | 153.17 | -0.171% | 7,815 | +2.339% |
| 2026-05-11 | 153.51 | 153.80 | 152.23 | 153.43 | -0.116% | 45,515 | +2.164% |
| 2026-05-08 | 152.17 | 153.61 | 150.91 | 153.61 | +0.985% | 13,255 | +2.046% |
| 2026-05-07 | 152.94 | 153.18 | 151.87 | 152.11 | -0.342% | 16,440 | +3.050% |
| 2026-05-06 | 153.00 | 153.18 | 152.40 | 152.63 | +0.388% | 5,482 | +2.698% |
| 2026-05-05 | 151.65 | 152.13 | 151.30 | 152.04 | +0.978% | 8,773 | +3.096% |
| 2026-05-04 | 150.30 | 152.00 | 149.87 | 150.57 | -0.023% | 10,709 | +4.105% |
| 2026-05-01 | 152.57 | 152.57 | 150.60 | 150.60 | -0.842% | 11,123 | +4.080% |
| 2026-04-30 | 149.13 | 151.90 | 148.95 | 151.88 | +1.506% | 6,016 | +3.204% |
| 2026-04-29 | 150.92 | 150.92 | 148.81 | 149.63 | -1.220% | 10,501 | +4.758% |
| 2026-04-28 | 150.95 | 151.61 | 150.64 | 151.48 | +0.340% | 13,692 | +3.480% |
| 2026-04-27 | 149.77 | 151.34 | 149.77 | 150.97 | +0.530% | 7,216 | +3.832% |
| 2026-04-24 | 150.54 | 151.06 | 150.07 | 150.17 | -0.299% | 12,499 | +4.382% |
| 2026-04-23 | 152.63 | 152.63 | 148.76 | 150.62 | -1.678% | 14,242 | +4.070% |
| 2026-04-22 | 154.39 | 154.59 | 152.83 | 153.19 | +0.268% | 16,299 | +2.324% |
| 2026-04-21 | 153.86 | 155.80 | 152.31 | 152.78 | -0.430% | 23,956 | +2.599% |
| 2026-04-20 | 151.85 | 153.80 | 151.85 | 153.44 | +0.386% | 11,443 | +2.157% |
| 2026-04-17 | 152.65 | 154.52 | 152.32 | 152.85 | +1.279% | 19,351 | +2.552% |
| 2026-04-16 | 151.97 | 152.10 | 150.68 | 150.92 | -0.684% | 16,054 | +3.863% |
| 2026-04-15 | 150.45 | 152.35 | 150.24 | 151.96 | +1.557% | 15,917 | +3.152% |
| 2026-04-14 | 147.24 | 150.00 | 147.24 | 149.63 | +2.081% | 15,258 | +4.758% |
| 2026-04-13 | 142.96 | 146.58 | 142.54 | 146.58 | +3.080% | 12,521 | +6.938% |
| 2026-04-10 | 143.21 | 143.21 | 141.44 | 142.20 | -0.664% | 13,346 | +10.232% |
| 2026-04-09 | 142.09 | 143.75 | 141.56 | 143.15 | +0.084% | 18,004 | +9.501% |
| 2026-04-08 | 142.61 | 143.98 | 142.08 | 143.03 | +3.131% | 7,151 | +9.592% |
| 2026-04-07 | 137.43 | 139.06 | 137.39 | 138.69 | +0.288% | 13,962 | +13.023% |
| 2026-04-06 | 137.49 | 138.55 | 136.58 | 138.29 | +0.532% | 44,959 | +13.349% |
| 2026-04-02 | 134.96 | 137.84 | 134.04 | 137.56 | +0.297% | 21,908 | +13.952% |
| 2026-04-01 | 139.00 | 139.01 | 137.11 | 137.15 | -0.327% | 19,065 | +14.291% |
| 2026-03-31 | 136.45 | 137.90 | 135.29 | 137.60 | +2.641% | 26,569 | +13.917% |
| 2026-03-30 | 133.67 | 135.40 | 133.38 | 134.06 | +1.086% | 12,340 | +16.925% |
| 2026-03-27 | 134.88 | 134.88 | 132.31 | 132.62 | -2.464% | 10,089 | +18.195% |
| 2026-03-26 | 135.44 | 136.98 | 135.44 | 135.97 | -0.396% | 12,092 | +15.283% |
| 2026-03-25 | 137.33 | 138.61 | 135.68 | 136.51 | +0.588% | 9,130 | +14.827% |
| 2026-03-24 | 135.39 | 136.56 | 135.23 | 135.71 | -0.628% | 13,451 | +15.501% |
| 2026-03-23 | 137.98 | 138.66 | 136.56 | 136.57 | +0.404% | 12,574 | +14.776% |
| 2026-03-20 | 136.60 | 136.78 | 135.13 | 136.02 | -0.541% | 25,325 | +15.240% |
| 2026-03-19 | 135.07 | 137.23 | 135.07 | 136.76 | +0.190% | 20,297 | +14.617% |
| 2026-03-18 | 137.39 | 138.35 | 136.50 | 136.50 | -1.352% | 21,124 | +14.835% |
| 2026-03-17 | 137.44 | 138.82 | 137.44 | 138.37 | +1.564% | 190,699 | +13.282% |
| 2026-03-16 | 137.35 | 137.75 | 136.17 | 136.24 | +0.405% | 8,201 | +15.054% |
| 2026-03-13 | 136.08 | 136.29 | 135.46 | 135.69 | +0.777% | 15,089 | +15.521% |
| 2026-03-12 | 136.04 | 136.49 | 134.61 | 134.64 | -2.588% | 32,297 | +16.419% |
| 2026-03-11 | 138.92 | 139.38 | 136.37 | 138.22 | -0.804% | 25,218 | +13.406% |
| 2026-03-10 | 140.36 | 141.42 | 138.36 | 139.34 | -0.868% | 17,529 | +12.495% |
| 2026-03-09 | 139.26 | 140.84 | 136.75 | 140.56 | -0.439% | 9,285 | +11.518% |
| 2026-03-06 | 142.05 | 142.05 | 139.95 | 141.18 | -2.614% | 8,051 | +11.028% |
| 2026-03-05 | 145.21 | 146.14 | 144.18 | 144.97 | -1.017% | 8,846 | +8.126% |
| 2026-03-04 | 146.07 | 147.08 | 145.34 | 146.46 | +0.930% | 11,345 | +7.026% |
| 2026-03-03 | 142.76 | 146.18 | 141.57 | 145.11 | -1.057% | 18,306 | +8.022% |
| 2026-03-02 | 142.31 | 147.16 | 142.31 | 146.66 | +1.215% | 20,724 | +6.880% |
| 2026-02-27 | 146.37 | 146.37 | 143.59 | 144.90 | -2.582% | 30,397 | +8.178% |
| 2026-02-26 | 147.77 | 148.89 | 146.79 | 148.74 | +1.156% | 28,269 | +5.385% |
| 2026-02-25 | 145.06 | 147.09 | 145.06 | 147.04 | +1.959% | 19,915 | +6.604% |
| 2026-02-24 | 142.10 | 144.96 | 142.10 | 144.21 | +1.738% | 16,228 | +8.692% |
| 2026-02-23 | 144.99 | 144.99 | 140.80 | 141.75 | -2.991% | 59,812 | +10.582% |
| 2026-02-20 | 145.78 | 146.64 | 145.22 | 146.12 | -0.307% | 18,807 | +7.275% |
| 2026-02-19 | 147.17 | 147.17 | 144.60 | 146.57 | -1.213% | 17,727 | +6.945% |
| 2026-02-18 | 145.97 | 149.00 | 145.97 | 148.37 | +1.826% | 40,981 | +5.648% |
| 2026-02-17 | 146.29 | 147.32 | 144.94 | 145.71 | -0.349% | 23,492 | +7.577% |
| 2026-02-13 | 144.87 | 146.57 | 143.79 | 146.22 | +1.113% | 12,742 | +7.201% |
| 2026-02-12 | 148.24 | 148.61 | 142.57 | 144.61 | -1.899% | 26,559 | +8.395% |
| 2026-02-11 | 151.71 | 151.71 | 147.19 | 147.41 | -2.274% | 35,507 | +6.336% |
| 2026-02-10 | 152.08 | 153.20 | 149.62 | 150.84 | -1.289% | 13,672 | +3.918% |
| 2026-02-09 | 150.22 | 153.26 | 150.22 | 152.81 | +1.488% | 7,571 | +2.578% |
| 2026-02-06 | 149.16 | 150.81 | 149.16 | 150.57 | +2.470% | 24,486 | +4.104% |
| 2026-02-05 | 150.56 | 150.56 | 146.42 | 146.94 | -2.657% | 49,007 | +6.676% |
| 2026-02-04 | 149.68 | 151.38 | 149.08 | 150.95 | +0.741% | 14,644 | +3.842% |
| 2026-02-03 | 155.32 | 155.32 | 148.03 | 149.84 | -3.856% | 60,532 | +4.612% |
| 2026-02-02 | 155.74 | 156.34 | 155.35 | 155.85 | -0.013% | 68,884 | +0.577% |
| 2026-01-30 | 155.42 | 156.67 | 154.59 | 155.87 | -0.208% | 14,689 | +0.565% |
| 2026-01-29 | 157.70 | 158.43 | 155.62 | 156.19 | -0.360% | 7,563 | +0.355% |
| 2026-01-28 | 157.58 | 157.82 | 156.32 | 156.76 | +0.102% | 9,184 | -0.006% |
| 2026-01-27 | 158.06 | 158.06 | 156.06 | 156.60 | -0.710% | 10,654 | +0.096% |
| 2026-01-26 | 158.00 | 158.22 | 157.46 | 157.72 | -0.012% | 11,748 | -0.615% |
| 2026-01-23 | 160.10 | 160.10 | 157.27 | 157.74 | -1.714% | 54,819 | -0.627% |
| 2026-01-22 | 160.83 | 162.09 | 160.43 | 160.49 | +0.425% | 10,711 | -2.329% |
| 2026-01-21 | 158.17 | 161.02 | 157.65 | 159.81 | +1.665% | 20,335 | -1.914% |
| 2026-01-20 | 158.98 | 160.62 | 156.89 | 157.19 | -2.655% | 23,431 | -0.281% |
| 2026-01-16 | 160.96 | 162.25 | 160.29 | 161.48 | +0.336% | 36,464 | -2.929% |
| 2026-01-15 | 158.80 | 161.29 | 158.80 | 160.94 | +1.753% | 13,088 | -2.603% |
| 2026-01-14 | 155.85 | 158.18 | 155.22 | 158.17 | +1.233% | 26,583 | -0.896% |
| 2026-01-13 | 157.95 | 157.95 | 155.24 | 156.24 | -0.982% | 12,298 | +0.326% |
| 2026-01-12 | 155.58 | 157.79 | 155.58 | 157.79 | +0.715% | 22,563 | -0.659% |
| 2026-01-09 | 156.73 | 157.50 | 155.69 | 156.67 | +0.216% | 28,874 | +0.051% |
| 2026-01-08 | 154.77 | 156.36 | 154.77 | 156.33 | +0.509% | 6,490 | +0.267% |
| 2026-01-07 | 158.23 | 158.23 | 155.46 | 155.54 | -1.675% | 14,617 | +0.778% |
| 2026-01-06 | 156.68 | 158.38 | 156.58 | 158.19 | +1.002% | 16,728 | -0.910% |
| 2026-01-05 | 151.69 | 157.98 | 151.69 | 156.62 | +3.305% | 18,774 | +0.083% |
| 2026-01-02 | 150.37 | 151.76 | 149.83 | 151.61 | +1.121% | 112,235 | +3.390% |
| 2025-12-31 | 151.62 | 151.62 | 149.93 | 149.93 | -1.025% | 5,683 | +4.549% |
| 2025-12-30 | 153.13 | 153.13 | 151.44 | 151.48 | -0.785% | 10,706 | +3.478% |
| 2025-12-29 | 153.04 | 153.35 | 152.39 | 152.68 | -0.307% | 7,972 | +2.666% |
| 2025-12-26 | 152.97 | 153.15 | 152.67 | 153.15 | +0.039% | 8,939 | +2.351% |
| 2025-12-24 | 152.99 | 153.50 | 152.65 | 153.09 | +0.214% | 6,173 | +2.391% |
| 2025-12-23 | 152.44 | 153.14 | 152.44 | 152.76 | +0.035% | 10,492 | +2.609% |
| 2025-12-22 | 151.17 | 153.00 | 151.17 | 152.71 | +1.183% | 22,457 | +2.646% |
| 2025-12-19 | 150.14 | 151.25 | 150.14 | 150.93 | +0.808% | 14,913 | +3.860% |
| 2025-12-18 | 151.41 | 151.62 | 149.72 | 149.72 | -0.103% | 10,278 | +4.699% |
| 2025-12-17 | 150.98 | 152.40 | 149.67 | 149.87 | -0.498% | 10,722 | +4.591% |
| 2025-12-16 | 150.63 | 151.45 | 150.05 | 150.62 | -0.053% | 9,407 | +4.070% |
| 2025-12-15 | 152.95 | 153.09 | 150.50 | 150.70 | -0.868% | 38,705 | +4.015% |
| 2025-12-12 | 154.83 | 154.83 | 151.83 | 152.02 | -1.503% | 15,654 | +3.111% |
| 2025-12-11 | 153.14 | 154.63 | 153.10 | 154.34 | +0.797% | 15,672 | +1.561% |
| 2025-12-10 | 151.23 | 153.83 | 150.53 | 153.12 | +1.078% | 20,439 | +2.371% |
| 2025-12-09 | 149.12 | 152.32 | 149.12 | 151.49 | +1.615% | 16,683 | +3.474% |
| 2025-12-08 | 150.27 | 150.27 | 148.72 | 149.08 | -0.410% | 9,754 | +5.145% |
| 2025-12-05 | 148.05 | 150.00 | 148.05 | 149.69 | +1.022% | 24,856 | +4.713% |
| 2025-12-04 | 147.17 | 148.77 | 147.17 | 148.18 | +0.714% | 11,937 | +5.784% |
| 2025-12-03 | 144.34 | 147.13 | 144.34 | 147.13 | +2.181% | 13,718 | +6.538% |
| 2025-12-02 | 144.27 | 145.08 | 143.93 | 143.99 | -0.187% | 35,529 | +8.862% |
| 2025-12-01 | 144.00 | 145.09 | 143.67 | 144.26 | -1.056% | 38,314 | +8.658% |
| 2025-11-28 | 145.36 | 146.09 | 145.33 | 145.80 | +0.642% | 14,040 | +7.510% |
| 2025-11-26 | 144.68 | 145.79 | 144.65 | 144.87 | +1.089% | 124,626 | +8.200% |
| 2025-11-25 | 141.23 | 143.57 | 141.23 | 143.31 | +1.512% | 81,217 | +9.378% |
| 2025-11-24 | 140.54 | 141.50 | 140.54 | 141.18 | +0.731% | 16,173 | +11.032% |
| 2025-11-21 | 139.01 | 140.98 | 138.03 | 140.15 | +1.323% | 60,569 | +11.844% |
| 2025-11-20 | 142.56 | 143.18 | 138.22 | 138.32 | -1.671% | 32,291 | +13.324% |
| 2025-11-19 | 140.50 | 140.89 | 139.77 | 140.67 | +0.390% | 21,252 | +11.431% |
| 2025-11-18 | 139.04 | 141.35 | 139.03 | 140.12 | +0.182% | 23,359 | +11.865% |
| 2025-11-17 | 143.98 | 144.33 | 139.36 | 139.87 | -3.273% | 31,768 | +12.068% |
| 2025-11-14 | 143.95 | 145.96 | 143.38 | 144.60 | -0.608% | 37,300 | +8.400% |
| 2025-11-13 | 147.96 | 148.37 | 145.31 | 145.49 | -2.424% | 53,282 | +7.741% |
| 2025-11-12 | 148.04 | 150.23 | 148.04 | 149.10 | +0.922% | 44,963 | +5.129% |
| 2025-11-11 | 147.54 | 148.27 | 147.54 | 147.74 | +0.224% | 12,668 | +6.099% |
| 2025-11-10 | 147.55 | 148.00 | 146.26 | 147.41 | +0.815% | 34,678 | +6.336% |
| 2025-11-07 | 144.18 | 146.27 | 143.03 | 146.22 | +0.827% | 21,316 | +7.202% |
| 2025-11-06 | 145.83 | 145.87 | 143.84 | 145.02 | -0.629% | 16,812 | +8.089% |
| 2025-11-05 | 145.05 | 146.56 | 144.74 | 145.94 | +0.870% | 300,630 | +7.409% |
| 2025-11-04 | 144.67 | 146.37 | 144.47 | 144.68 | -0.992% | 54,742 | +8.343% |
| 2025-11-03 | 146.00 | 146.27 | 144.53 | 146.13 | +0.185% | 41,602 | +7.268% |
| 2025-10-31 | 146.05 | 146.60 | 145.79 | 145.86 | +0.054% | 25,941 | +7.466% |
| 2025-10-30 | 146.01 | 147.62 | 145.78 | 145.78 | -0.598% | 16,427 | +7.524% |
| 2025-10-29 | 149.36 | 149.78 | 146.04 | 146.66 | -2.462% | 97,449 | +6.881% |
| 2025-10-28 | 150.83 | 151.70 | 150.34 | 150.36 | -0.733% | 17,489 | +4.250% |
| 2025-10-27 | 151.26 | 152.61 | 151.18 | 151.47 | +1.047% | 28,306 | +3.486% |
| 2025-10-24 | 150.18 | 150.91 | 149.49 | 149.90 | +1.011% | 18,392 | +4.570% |
| 2025-10-23 | 148.74 | 149.05 | 147.05 | 148.40 | +0.243% | 48,253 | +5.627% |
| 2025-10-22 | 149.12 | 149.88 | 147.15 | 148.04 | -1.181% | 13,645 | +5.884% |
| 2025-10-21 | 148.92 | 150.49 | 148.92 | 149.81 | +0.429% | 9,787 | +4.633% |
| 2025-10-20 | 148.61 | 149.60 | 148.61 | 149.17 | +1.371% | 15,375 | +5.081% |
| 2025-10-17 | 146.28 | 147.30 | 145.71 | 147.15 | +0.226% | 15,621 | +6.522% |
| 2025-10-16 | 151.73 | 151.81 | 146.25 | 146.82 | -3.057% | 31,547 | +6.763% |
| 2025-10-15 | 153.13 | 153.15 | 150.03 | 151.45 | +0.278% | 19,466 | +3.500% |
| 2025-10-14 | 147.24 | 152.14 | 147.24 | 151.03 | +1.186% | 15,781 | +3.787% |
| 2025-10-13 | 148.07 | 149.40 | 147.71 | 149.26 | +1.947% | 47,875 | +5.018% |
| 2025-10-10 | 151.36 | 151.93 | 146.31 | 146.41 | -2.988% | 83,901 | +7.062% |
| 2025-10-09 | 151.36 | 151.92 | 150.05 | 150.92 | -0.172% | 64,316 | +3.863% |
| 2025-10-08 | 151.59 | 152.25 | 150.21 | 151.18 | +0.070% | 20,644 | +3.684% |
| 2025-10-07 | 152.37 | 153.40 | 150.95 | 151.07 | -0.569% | 14,338 | +3.756% |
| 2025-10-06 | 153.26 | 153.65 | 151.00 | 151.94 | -0.243% | 18,759 | +3.166% |
| 2025-10-03 | 151.91 | 152.75 | 151.91 | 152.31 | +0.774% | 16,565 | +2.915% |
| 2025-10-02 | 150.31 | 151.49 | 149.64 | 151.14 | +0.693% | 50,259 | +3.712% |
| 2025-10-01 | 151.74 | 152.30 | 150.10 | 150.10 | -1.799% | 39,955 | +4.430% |
| 2025-09-30 | 154.06 | 155.06 | 151.04 | 152.85 | -0.933% | 13,945 | +2.552% |
| 2025-09-29 | 154.12 | 154.41 | 153.02 | 154.29 | +0.837% | 15,275 | +1.594% |
| 2025-09-26 | 152.97 | 153.53 | 152.60 | 153.01 | +0.592% | 15,094 | +2.444% |
| 2025-09-25 | 151.80 | 152.77 | 151.49 | 152.11 | -0.575% | 30,557 | +3.050% |
| 2025-09-24 | 156.17 | 156.42 | 152.95 | 152.99 | -1.652% | 33,922 | +2.458% |
| 2025-09-23 | 156.10 | 157.71 | 155.28 | 155.56 | -0.269% | 10,252 | +0.765% |
| 2025-09-22 | 155.84 | 155.99 | 155.11 | 155.98 | -0.409% | 23,686 | +0.494% |
| 2025-09-19 | 157.62 | 157.92 | 155.99 | 156.62 | -0.483% | 36,598 | +0.083% |
| 2025-09-18 | 156.39 | 158.42 | 155.84 | 157.38 | +1.424% | 25,889 | -0.400% |
| 2025-09-17 | 155.78 | 157.24 | 154.97 | 155.17 | +0.395% | 12,000 | +1.018% |
| 2025-09-16 | 155.23 | 155.37 | 153.87 | 154.56 | -0.290% | 18,230 | +1.417% |
| 2025-09-15 | 156.77 | 157.06 | 154.69 | 155.01 | -0.895% | 39,077 | +1.123% |
| 2025-09-12 | 157.98 | 157.99 | 156.32 | 156.41 | -0.900% | 164,463 | +0.217% |
| 2025-09-11 | 154.94 | 157.88 | 154.94 | 157.83 | +2.288% | 25,427 | -0.684% |
| 2025-09-10 | 154.19 | 155.47 | 153.42 | 154.30 | +0.195% | 23,304 | +1.588% |
| 2025-09-09 | 154.14 | 154.58 | 153.64 | 154.00 | 0.000% | 33,735 | +1.786% |
| 2025-09-08 | 153.11 | 154.08 | 152.98 | 154.00 | +0.878% | 35,155 | +1.786% |
| 2025-09-05 | 155.70 | 155.70 | 151.20 | 152.66 | -1.408% | 21,262 | +2.679% |
| 2025-09-04 | 153.69 | 154.84 | 153.69 | 154.84 | +1.170% | 23,490 | +1.234% |
| 2025-09-03 | 153.61 | 154.18 | 151.50 | 153.05 | -0.643% | 56,495 | +2.418% |
| 2025-09-02 | 153.38 | 154.10 | 152.30 | 154.04 | -0.990% | 35,706 | +1.759% |
| 2025-08-29 | 156.35 | 156.35 | 154.77 | 155.58 | -0.397% | 16,195 | +0.752% |
| 2025-08-28 | 157.15 | 157.15 | 156.12 | 156.20 | -0.147% | 25,933 | +0.352% |
| 2025-08-27 | 156.52 | 156.97 | 156.06 | 156.43 | -0.160% | 24,379 | +0.205% |
| 2025-08-26 | 155.30 | 156.73 | 155.22 | 156.68 | +0.941% | 22,083 | +0.045% |
| 2025-08-25 | 155.89 | 156.15 | 155.21 | 155.22 | -0.468% | 18,767 | +0.986% |
| 2025-08-22 | 152.52 | 156.58 | 152.52 | 155.95 | +2.720% | 26,547 | +0.513% |
| 2025-08-21 | 151.79 | 152.37 | 151.31 | 151.82 | -0.336% | 18,456 | +3.247% |
| 2025-08-20 | 152.72 | 152.72 | 150.67 | 152.33 | -0.172% | 20,285 | +2.900% |
| 2025-08-19 | 154.43 | 154.43 | 152.31 | 152.59 | -0.925% | 23,395 | +2.723% |
| 2025-08-18 | 154.22 | 154.56 | 153.72 | 154.02 | -0.214% | 22,548 | +1.772% |
| 2025-08-15 | 156.87 | 156.87 | 154.21 | 154.35 | -1.285% | 18,853 | +1.555% |
| 2025-08-14 | 156.47 | 156.47 | 155.79 | 156.36 | -0.382% | 10,601 | +0.249% |
| 2025-08-13 | 157.02 | 157.51 | 155.72 | 156.96 | +0.480% | 43,806 | -0.134% |
| 2025-08-12 | 154.29 | 156.30 | 154.29 | 156.21 | +1.985% | 13,985 | +0.346% |
| 2025-08-11 | 153.50 | 153.78 | 153.17 | 153.17 | +0.242% | 9,654 | +2.337% |
| 2025-08-08 | 151.82 | 153.72 | 151.82 | 152.80 | +0.905% | 7,405 | +2.585% |
| 2025-08-07 | 153.99 | 154.05 | 151.07 | 151.43 | -0.650% | 26,724 | +3.513% |
| 2025-08-06 | 153.05 | 153.05 | 151.48 | 152.42 | -0.079% | 22,323 | +2.841% |
| 2025-08-05 | 153.29 | 153.51 | 151.13 | 152.54 | -0.301% | 12,672 | +2.760% |
| 2025-08-04 | 150.53 | 153.00 | 150.53 | 153.00 | +2.300% | 45,426 | +2.451% |
| 2025-08-01 | 150.06 | 150.51 | 147.00 | 149.56 | -2.287% | 32,473 | +4.807% |
| 2025-07-31 | 154.34 | 155.24 | 152.66 | 153.06 | -1.226% | 310,264 | +2.411% |
| 2025-07-30 | 155.04 | 156.55 | 154.23 | 154.96 | +0.291% | 22,898 | +1.155% |
| 2025-07-29 | 155.18 | 155.39 | 154.00 | 154.51 | -0.110% | 49,852 | +1.450% |
| 2025-07-28 | 155.96 | 155.96 | 154.08 | 154.68 | -0.540% | 17,640 | +1.338% |
| 2025-07-25 | 155.28 | 155.92 | 154.81 | 155.52 | +0.446% | 10,578 | +0.791% |
| 2025-07-24 | 154.59 | 155.50 | 154.31 | 154.83 | +0.598% | 15,231 | +1.240% |
| 2025-07-23 | 153.18 | 153.99 | 152.91 | 153.91 | +0.984% | 11,447 | +1.845% |
| 2025-07-22 | 152.17 | 152.81 | 151.53 | 152.41 | +0.356% | 12,806 | +2.848% |
| 2025-07-21 | 154.02 | 154.02 | 151.79 | 151.87 | -1.075% | 65,980 | +3.213% |
| 2025-07-18 | 154.41 | 154.56 | 153.17 | 153.52 | +0.235% | 8,306 | +2.104% |
| 2025-07-17 | 150.74 | 153.55 | 150.70 | 153.16 | +1.608% | 17,504 | +2.344% |
| 2025-07-16 | 149.25 | 150.85 | 148.38 | 150.74 | +1.814% | 23,704 | +3.990% |
| 2025-07-15 | 151.02 | 151.26 | 148.05 | 148.05 | -2.167% | 40,438 | +5.876% |
| 2025-07-14 | 150.45 | 151.47 | 150.45 | 151.33 | +0.719% | 34,748 | +3.582% |
| 2025-07-11 | 150.98 | 150.98 | 150.01 | 150.25 | -0.819% | 33,358 | +4.326% |
| 2025-07-10 | 149.90 | 152.16 | 149.90 | 151.49 | +1.393% | 25,206 | +3.472% |
| 2025-07-09 | 148.95 | 149.41 | 148.27 | 149.41 | +1.034% | 7,471 | +4.913% |
| 2025-07-08 | 148.71 | 148.89 | 147.76 | 147.88 | -0.229% | 10,836 | +5.998% |
| 2025-07-07 | 148.94 | 149.72 | 147.51 | 148.22 | -0.656% | 33,457 | +5.755% |
| 2025-07-03 | 149.11 | 149.41 | 148.32 | 149.20 | +0.586% | 11,230 | +5.061% |
| 2025-07-02 | 146.31 | 148.45 | 146.01 | 148.33 | +1.638% | 60,941 | +5.677% |
| 2025-07-01 | 144.38 | 146.54 | 144.38 | 145.94 | +0.697% | 24,026 | +7.407% |
| 2025-06-30 | 145.16 | 145.46 | 143.99 | 144.93 | +0.395% | 21,387 | +8.156% |
| 2025-06-27 | 144.29 | 145.45 | 143.80 | 144.36 | +0.698% | 29,961 | +8.583% |
| 2025-06-26 | 142.29 | 143.61 | 142.29 | 143.36 | +1.057% | 51,434 | +9.340% |
| 2025-06-25 | 141.56 | 141.86 | 140.95 | 141.86 | +0.460% | 13,445 | +10.496% |
| 2025-06-24 | 139.37 | 141.44 | 139.37 | 141.21 | +2.178% | 18,215 | +11.005% |
| 2025-06-23 | 136.62 | 138.20 | 135.50 | 138.20 | +0.588% | 11,842 | +13.423% |
| 2025-06-20 | 138.08 | 138.08 | 137.12 | 137.39 | +0.133% | 9,219 | +14.089% |
| 2025-06-18 | 135.41 | 138.00 | 135.14 | 137.21 | +1.273% | 26,834 | +14.241% |
| 2025-06-17 | 136.12 | 136.51 | 135.17 | 135.49 | -1.144% | 14,829 | +15.695% |
| 2025-06-16 | 136.17 | 138.13 | 136.17 | 137.05 | +1.664% | 22,955 | +14.372% |
| 2025-06-13 | 135.89 | 136.28 | 134.66 | 134.81 | -2.120% | 23,960 | +16.275% |
| 2025-06-12 | 136.77 | 137.73 | 136.77 | 137.73 | +0.109% | 10,467 | +13.810% |
| 2025-06-11 | 138.00 | 138.22 | 137.19 | 137.58 | +0.431% | 12,464 | +13.934% |
| 2025-06-10 | 137.56 | 137.56 | 136.53 | 136.99 | -0.189% | 10,028 | +14.424% |
| 2025-06-09 | 136.24 | 137.94 | 136.24 | 137.25 | -0.211% | 8,183 | +14.208% |
| 2025-06-06 | 137.22 | 138.00 | 136.87 | 137.54 | +1.551% | 12,932 | +13.967% |
| 2025-06-05 | 135.58 | 136.13 | 134.77 | 135.44 | +0.222% | 30,181 | +15.734% |
| 2025-06-04 | 135.66 | 135.93 | 135.14 | 135.14 | -0.192% | 13,600 | +15.991% |
| 2025-06-03 | 134.96 | 135.82 | 133.68 | 135.40 | +0.378% | 45,573 | +15.768% |
| 2025-06-02 | 134.50 | 135.11 | 133.12 | 134.89 | -0.141% | 22,173 | +16.206% |
| 2025-05-30 | 134.97 | 135.39 | 133.86 | 135.08 | -0.327% | 14,165 | +16.042% |
| 2025-05-29 | 136.92 | 136.92 | 134.80 | 135.52 | -0.233% | 29,193 | +15.663% |
| 2025-05-28 | 137.26 | 137.69 | 135.63 | 135.84 | -0.977% | 18,392 | +15.393% |
| 2025-05-27 | 135.82 | 137.30 | 135.25 | 137.18 | +2.213% | 24,712 | +14.266% |
| 2025-05-23 | 132.30 | 134.69 | 132.30 | 134.21 | -0.356% | 6,251 | +16.795% |
| 2025-05-22 | 134.30 | 135.47 | 134.03 | 134.69 | +0.097% | 17,276 | +16.378% |
| 2025-05-21 | 136.72 | 137.46 | 134.39 | 134.56 | -2.648% | 23,979 | +16.491% |
| 2025-05-20 | 138.81 | 138.81 | 137.57 | 138.22 | 0.000% | 10,680 | +13.406% |