MMTM
State Street SPDR S&P 1500 Momentum Tilt ETF
stockNYSEETF
At CloseOct 2, 2026
310.28USD0.000%(0.00)3,172
310.64Bid311.75Ask1.11SpreadMMTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 309.65 | 311.21 | 309.50 | 310.27 | +1.215% | 9,273 | 0.000% |
| 2026-10-01 | 304.82 | 307.46 | 304.77 | 306.55 | -0.007% | 30,771 | +1.215% |
| 2026-09-30 | 308.45 | 309.06 | 306.57 | 306.57 | -0.112% | 17,110 | +1.209% |
| 2026-09-29 | 307.67 | 307.67 | 306.31 | 306.92 | -0.213% | 591 | +1.095% |
| 2026-09-28 | 306.65 | 308.42 | 306.65 | 307.57 | -0.717% | 80,383 | +0.879% |
| 2026-09-25 | 309.76 | 309.79 | 309.47 | 309.79 | +0.467% | 842 | +0.157% |
| 2026-09-24 | 307.42 | 308.35 | 306.76 | 308.35 | +0.125% | 862 | +0.625% |
| 2026-09-23 | 310.10 | 310.10 | 307.96 | 307.96 | -1.042% | 899 | +0.751% |
| 2026-09-22 | 311.20 | 311.20 | 311.20 | 311.20 | +0.356% | 249 | -0.299% |
| 2026-09-21 | 307.95 | 310.40 | 307.95 | 310.10 | +1.420% | 1,229 | +0.056% |
| 2026-09-18 | 304.50 | 305.76 | 304.50 | 305.76 | +0.406% | 1,237 | +1.477% |
| 2026-09-17 | 304.55 | 304.55 | 304.52 | 304.52 | +1.553% | 225 | +1.889% |
| 2026-09-16 | 302.73 | 302.92 | 298.56 | 299.86 | -0.168% | 1,503 | +3.472% |
| 2026-09-15 | 300.00 | 300.37 | 299.79 | 300.37 | -0.362% | 1,062 | +3.298% |
| 2026-09-14 | 300.78 | 302.27 | 300.78 | 301.46 | -1.157% | 795 | +2.925% |
| 2026-09-11 | 305.20 | 305.71 | 304.99 | 304.99 | +0.999% | 647 | +1.733% |
| 2026-09-10 | 302.60 | 302.64 | 301.80 | 301.97 | -0.753% | 1,659 | +2.750% |
| 2026-09-09 | 303.73 | 304.39 | 303.73 | 304.26 | -0.405% | 672 | +1.976% |
| 2026-09-08 | 306.38 | 306.38 | 305.50 | 305.50 | -0.039% | 465 | +1.563% |
| 2026-09-04 | 304.42 | 305.93 | 304.42 | 305.62 | +0.199% | 898 | +1.524% |
| 2026-09-03 | 304.44 | 305.12 | 304.44 | 305.01 | +0.847% | 473 | +1.726% |
| 2026-09-02 | 302.45 | 302.45 | 302.45 | 302.45 | +0.541% | 177 | +2.588% |
| 2026-09-01 | 301.76 | 301.76 | 300.47 | 300.82 | -0.773% | 603 | +3.143% |
| 2026-08-31 | 302.81 | 303.17 | 302.56 | 303.17 | -0.181% | 1,117 | +2.345% |
| 2026-08-28 | 303.42 | 303.72 | 303.42 | 303.72 | -0.711% | 1,151 | +2.160% |
| 2026-08-27 | 304.93 | 305.90 | 304.93 | 305.89 | +0.568% | 473 | +1.434% |
| 2026-08-26 | 304.45 | 304.45 | 303.87 | 304.16 | +0.072% | 863 | +2.010% |
| 2026-08-25 | 303.84 | 303.94 | 303.82 | 303.94 | +0.370% | 383 | +2.083% |
| 2026-08-24 | 302.06 | 303.19 | 302.06 | 302.82 | -0.770% | 554 | +2.461% |
| 2026-08-21 | 305.17 | 305.17 | 305.17 | 305.17 | +0.440% | 253 | +1.672% |
| 2026-08-20 | 305.57 | 305.57 | 303.84 | 303.84 | -0.782% | 1,054 | +2.119% |
| 2026-08-19 | 307.46 | 307.46 | 306.23 | 306.23 | -0.370% | 592 | +1.321% |
| 2026-08-18 | 307.32 | 307.37 | 307.32 | 307.37 | -1.284% | 473 | +0.946% |
| 2026-08-17 | 311.65 | 311.65 | 311.37 | 311.37 | +0.253% | 445 | -0.351% |
| 2026-08-14 | 310.38 | 310.58 | 310.27 | 310.58 | +0.054% | 291 | -0.098% |
| 2026-08-13 | 310.13 | 311.20 | 309.87 | 310.41 | +0.563% | 1,616 | -0.045% |
| 2026-08-12 | 309.18 | 309.18 | 308.67 | 308.67 | +0.855% | 295 | +0.519% |
| 2026-08-11 | 307.50 | 307.63 | 306.06 | 306.06 | -0.345% | 543 | +1.378% |
| 2026-08-10 | 307.14 | 307.85 | 307.12 | 307.12 | -0.315% | 819 | +1.029% |
| 2026-08-07 | 307.23 | 308.20 | 307.01 | 308.09 | +0.485% | 946 | +0.710% |
| 2026-08-06 | 307.07 | 307.19 | 306.60 | 306.60 | -0.627% | 676 | +1.199% |
| 2026-08-05 | 310.84 | 311.25 | 308.53 | 308.53 | -0.415% | 622 | +0.565% |
| 2026-08-04 | 305.58 | 310.17 | 305.58 | 309.82 | +2.452% | 747 | +0.147% |
| 2026-08-03 | 301.65 | 302.48 | 301.65 | 302.40 | +0.930% | 652 | +2.603% |
| 2026-07-31 | 297.70 | 299.71 | 296.62 | 299.62 | +0.321% | 1,310 | +3.557% |
| 2026-07-30 | 298.53 | 298.67 | 298.44 | 298.66 | +2.204% | 633 | +3.889% |
| 2026-07-29 | 298.10 | 298.10 | 292.22 | 292.22 | -2.036% | 1,108 | +6.180% |
| 2026-07-28 | 298.77 | 298.77 | 297.01 | 298.29 | -0.550% | 782 | +4.018% |
| 2026-07-27 | 303.00 | 303.56 | 298.21 | 299.94 | -0.371% | 1,346 | +3.446% |
| 2026-07-24 | 303.88 | 303.88 | 301.06 | 301.06 | -0.457% | 768 | +3.062% |
| 2026-07-23 | 302.52 | 302.52 | 301.95 | 302.44 | -1.296% | 2,310 | +2.591% |
| 2026-07-22 | 306.72 | 307.50 | 306.41 | 306.41 | -0.052% | 1,665 | +1.261% |
| 2026-07-21 | 304.00 | 306.77 | 303.99 | 306.57 | +1.799% | 1,419 | +1.209% |
| 2026-07-20 | 302.71 | 303.68 | 301.06 | 301.15 | -0.406% | 1,912 | +3.029% |
| 2026-07-17 | 301.30 | 303.95 | 300.12 | 302.38 | -0.791% | 3,295 | +2.611% |
| 2026-07-16 | 308.37 | 308.51 | 303.85 | 304.79 | -1.553% | 588 | +1.799% |
| 2026-07-15 | 309.78 | 309.78 | 308.04 | 309.60 | -0.080% | 1,580 | +0.218% |
| 2026-07-14 | 308.80 | 309.85 | 308.80 | 309.85 | +1.145% | 1,941 | +0.138% |
| 2026-07-13 | 308.72 | 308.72 | 306.34 | 306.34 | -1.438% | 1,626 | +1.285% |
| 2026-07-10 | 309.67 | 310.81 | 309.67 | 310.81 | +0.537% | 844 | -0.172% |
| 2026-07-09 | 308.17 | 309.15 | 308.17 | 309.15 | +0.937% | 306 | +0.363% |
| 2026-07-08 | 302.66 | 306.28 | 302.66 | 306.28 | +0.369% | 1,016 | +1.304% |
| 2026-07-07 | 306.33 | 306.33 | 303.61 | 305.15 | -1.105% | 1,901 | +1.678% |
| 2026-07-06 | 308.90 | 309.22 | 308.56 | 308.56 | +1.238% | 565 | +0.554% |
| 2026-07-02 | 310.39 | 310.39 | 303.75 | 304.79 | -1.182% | 656 | +1.799% |
| 2026-07-01 | 310.26 | 310.28 | 308.41 | 308.44 | -1.442% | 1,514 | +0.596% |
| 2026-06-30 | 311.37 | 312.95 | 311.37 | 312.95 | +1.387% | 1,291 | -0.855% |
| 2026-06-29 | 308.63 | 308.67 | 308.53 | 308.67 | +1.639% | 547 | +0.520% |
| 2026-06-26 | 302.24 | 305.88 | 302.24 | 303.69 | -1.178% | 803 | +2.168% |
| 2026-06-25 | 308.65 | 308.65 | 307.31 | 307.31 | +0.728% | 535 | +0.965% |
| 2026-06-24 | 307.40 | 307.40 | 303.58 | 305.09 | -0.278% | 1,011 | +1.699% |
| 2026-06-23 | 305.76 | 307.72 | 305.48 | 305.94 | -2.310% | 1,649 | +1.417% |
| 2026-06-22 | 314.63 | 314.63 | 312.63 | 313.18 | -0.288% | 1,126 | -0.926% |
| 2026-06-18 | 314.14 | 314.65 | 313.11 | 314.08 | +0.465% | 3,379 | -1.211% |
| 2026-06-17 | 316.79 | 316.79 | 312.63 | 312.63 | -1.877% | 633 | -0.752% |
| 2026-06-16 | 317.96 | 319.02 | 317.96 | 318.60 | +0.077% | 1,034 | -2.614% |
| 2026-06-15 | 319.07 | 319.50 | 318.36 | 318.36 | +1.025% | 1,187 | -2.540% |
| 2026-06-12 | 314.59 | 315.13 | 313.94 | 315.13 | +0.249% | 978 | -1.541% |
| 2026-06-11 | 314.74 | 314.74 | 314.35 | 314.35 | +0.633% | 463 | -1.296% |
| 2026-06-10 | 313.69 | 314.84 | 312.13 | 312.37 | -0.989% | 594 | -0.670% |
| 2026-06-09 | 317.50 | 317.50 | 313.92 | 315.49 | +0.066% | 589 | -1.653% |
| 2026-06-08 | 317.75 | 318.04 | 315.28 | 315.28 | -0.584% | 3,050 | -1.587% |
| 2026-06-05 | 316.69 | 317.13 | 316.69 | 317.13 | -1.230% | 258 | -2.162% |
| 2026-06-04 | 319.91 | 321.49 | 319.91 | 321.08 | +0.924% | 5,339 | -3.365% |
| 2026-06-03 | 319.18 | 319.18 | 318.14 | 318.14 | -1.071% | 2,372 | -2.472% |
| 2026-06-02 | 321.12 | 321.73 | 321.12 | 321.58 | -0.408% | 3,154 | -3.517% |
| 2026-06-01 | 322.84 | 323.52 | 322.62 | 322.90 | +0.004% | 780 | -3.911% |
| 2026-05-29 | 322.90 | 322.98 | 322.89 | 322.89 | +0.569% | 620 | -3.907% |
| 2026-05-28 | 320.22 | 321.06 | 320.22 | 321.06 | +0.665% | 726 | -3.360% |
| 2026-05-27 | 319.69 | 319.69 | 318.60 | 318.94 | +0.102% | 684 | -2.717% |
| 2026-05-26 | 318.69 | 319.06 | 318.47 | 318.61 | -0.126% | 522 | -2.617% |
| 2026-05-22 | 318.83 | 319.02 | 318.83 | 319.02 | +0.585% | 240 | -2.740% |
| 2026-05-21 | 313.99 | 317.16 | 313.99 | 317.16 | +0.220% | 551 | -2.171% |
| 2026-05-20 | 314.50 | 316.47 | 313.95 | 316.47 | +0.852% | 870 | -1.957% |
| 2026-05-19 | 314.52 | 314.54 | 313.79 | 313.79 | -0.612% | 578 | -1.121% |
| 2026-05-18 | 315.20 | 315.85 | 314.39 | 315.73 | +0.601% | 2,757 | -1.726% |
| 2026-05-15 | 314.82 | 314.82 | 313.83 | 313.84 | -0.540% | 1,285 | -1.136% |
| 2026-05-14 | 315.15 | 316.34 | 315.15 | 315.55 | +0.541% | 1,383 | -1.670% |
| 2026-05-13 | 313.58 | 313.91 | 313.41 | 313.85 | +0.063% | 782 | -1.138% |
| 2026-05-12 | 312.73 | 313.84 | 312.39 | 313.65 | +0.112% | 1,420 | -1.076% |
| 2026-05-11 | 313.94 | 313.94 | 312.96 | 313.30 | -0.333% | 2,528 | -0.966% |
| 2026-05-08 | 313.85 | 314.72 | 313.85 | 314.35 | +0.020% | 533 | -1.295% |
| 2026-05-07 | 314.08 | 314.28 | 314.08 | 314.28 | +0.027% | 543 | -1.276% |
| 2026-05-06 | 312.76 | 314.20 | 312.76 | 314.20 | +0.873% | 912 | -1.249% |
| 2026-05-05 | 310.97 | 311.69 | 310.97 | 311.48 | +0.311% | 744 | -0.387% |
| 2026-05-04 | 311.56 | 311.56 | 310.27 | 310.51 | -0.524% | 650 | -0.077% |
| 2026-05-01 | 312.15 | 312.15 | 312.15 | 312.15 | +0.264% | 365 | -0.601% |
| 2026-04-30 | 311.33 | 311.33 | 311.33 | 311.33 | +0.396% | 346 | -0.338% |
| 2026-04-29 | 310.00 | 310.10 | 310.00 | 310.10 | -0.267% | 465 | +0.056% |
| 2026-04-28 | 310.55 | 310.99 | 310.55 | 310.93 | -0.028% | 468 | -0.210% |
| 2026-04-27 | 310.97 | 311.32 | 310.97 | 311.02 | -0.108% | 411 | -0.238% |
| 2026-04-24 | 310.36 | 311.35 | 310.36 | 311.35 | +0.353% | 1,698 | -0.346% |
| 2026-04-23 | 310.73 | 311.18 | 309.46 | 310.26 | -0.690% | 1,037 | +0.005% |
| 2026-04-22 | 312.37 | 312.50 | 311.79 | 312.42 | +0.601% | 2,703 | -0.685% |
| 2026-04-21 | 313.15 | 313.33 | 310.27 | 310.55 | -0.554% | 1,184 | -0.088% |
| 2026-04-20 | 312.18 | 312.71 | 312.00 | 312.28 | -0.195% | 2,375 | -0.642% |
| 2026-04-17 | 311.11 | 312.90 | 311.11 | 312.89 | +1.446% | 1,917 | -0.836% |
| 2026-04-16 | 308.68 | 308.68 | 308.17 | 308.43 | +0.137% | 450 | +0.599% |
| 2026-04-15 | 306.18 | 308.01 | 305.80 | 308.01 | +0.845% | 1,748 | +0.736% |
| 2026-04-14 | 302.46 | 305.44 | 302.46 | 305.42 | +1.431% | 842 | +1.588% |
| 2026-04-13 | 297.16 | 301.12 | 297.16 | 301.12 | +1.038% | 550 | +3.042% |
| 2026-04-10 | 298.24 | 298.24 | 298.02 | 298.02 | +0.248% | 449 | +4.111% |
| 2026-04-09 | 295.42 | 297.57 | 295.10 | 297.29 | +0.778% | 2,527 | +4.369% |
| 2026-04-08 | 295.05 | 295.05 | 294.82 | 294.99 | +2.961% | 968 | +5.182% |
| 2026-04-07 | 284.60 | 286.51 | 283.44 | 286.51 | +0.377% | 3,200 | +8.296% |
| 2026-04-06 | 284.81 | 285.43 | 284.63 | 285.43 | +0.428% | 991 | +8.704% |
| 2026-04-02 | 280.72 | 284.21 | 280.72 | 284.21 | +0.139% | 712 | +9.170% |
| 2026-04-01 | 282.44 | 284.49 | 282.44 | 283.82 | +1.293% | 1,506 | +9.322% |
| 2026-03-31 | 275.56 | 280.20 | 273.19 | 280.20 | +3.456% | 1,516 | +10.735% |
| 2026-03-30 | 273.37 | 273.37 | 270.45 | 270.84 | -0.998% | 466 | +14.562% |
| 2026-03-27 | 275.77 | 275.95 | 273.57 | 273.57 | -1.586% | 964 | +13.418% |
| 2026-03-26 | 281.63 | 281.63 | 277.94 | 277.98 | -2.357% | 1,226 | +11.619% |
| 2026-03-25 | 285.77 | 285.77 | 284.68 | 284.69 | +0.655% | 844 | +8.988% |
| 2026-03-24 | 281.65 | 284.19 | 281.65 | 282.83 | -0.379% | 2,080 | +9.703% |
| 2026-03-23 | 285.06 | 286.09 | 283.91 | 283.91 | +1.241% | 1,497 | +9.286% |
| 2026-03-20 | 282.56 | 282.56 | 280.32 | 280.43 | -1.942% | 630 | +10.643% |
| 2026-03-19 | 283.26 | 287.04 | 283.26 | 285.98 | -0.176% | 1,561 | +8.495% |
| 2026-03-18 | 289.10 | 289.49 | 286.49 | 286.49 | -1.129% | 1,313 | +8.303% |
| 2026-03-17 | 290.30 | 290.63 | 289.76 | 289.76 | +0.207% | 1,148 | +7.080% |
| 2026-03-16 | 290.05 | 290.05 | 288.78 | 289.16 | +1.211% | 3,979 | +7.302% |
| 2026-03-13 | 286.43 | 287.17 | 285.70 | 285.70 | -0.705% | 2,073 | +8.601% |
| 2026-03-12 | 289.38 | 289.38 | 287.71 | 287.73 | -1.630% | 439 | +7.836% |
| 2026-03-11 | 292.63 | 293.51 | 291.37 | 292.50 | +0.102% | 1,074 | +6.078% |
| 2026-03-10 | 292.50 | 294.70 | 291.57 | 292.20 | +0.080% | 1,222 | +6.186% |
| 2026-03-09 | 285.23 | 291.97 | 285.23 | 291.97 | +1.412% | 879 | +6.271% |
| 2026-03-06 | 288.61 | 290.22 | 287.80 | 287.90 | -1.594% | 888 | +7.772% |
| 2026-03-05 | 293.81 | 293.81 | 290.00 | 292.56 | -0.752% | 1,021 | +6.054% |
| 2026-03-04 | 293.10 | 295.40 | 293.10 | 294.78 | +0.927% | 1,828 | +5.256% |
| 2026-03-03 | 290.84 | 292.88 | 288.13 | 292.07 | -1.412% | 1,659 | +6.232% |
| 2026-03-02 | 291.96 | 296.25 | 291.96 | 296.25 | +0.435% | 615 | +4.733% |
| 2026-02-27 | 294.24 | 295.74 | 294.15 | 294.97 | -0.857% | 775 | +5.189% |
| 2026-02-26 | 296.00 | 297.72 | 295.50 | 297.52 | -1.227% | 820 | +4.287% |
| 2026-02-25 | 299.53 | 301.22 | 299.53 | 301.22 | +1.042% | 931 | +3.008% |
| 2026-02-24 | 295.00 | 298.11 | 295.00 | 298.11 | +0.873% | 910 | +4.081% |
| 2026-02-23 | 298.24 | 299.00 | 295.53 | 295.53 | -0.954% | 1,488 | +4.989% |
| 2026-02-20 | 297.46 | 298.45 | 297.46 | 298.38 | +0.825% | 666 | +3.987% |
| 2026-02-19 | 295.59 | 296.62 | 295.00 | 295.94 | -0.310% | 1,105 | +4.845% |
| 2026-02-18 | 295.67 | 296.85 | 295.67 | 296.85 | +0.748% | 702 | +4.521% |
| 2026-02-17 | 292.50 | 295.81 | 292.50 | 294.65 | +0.242% | 732 | +5.302% |
| 2026-02-13 | 294.31 | 295.59 | 293.94 | 293.94 | -0.083% | 358 | +5.557% |
| 2026-02-12 | 297.00 | 297.00 | 294.11 | 294.18 | -1.744% | 1,037 | +5.469% |
| 2026-02-11 | 300.35 | 300.56 | 299.36 | 299.41 | +0.190% | 1,403 | +3.630% |
| 2026-02-10 | 299.76 | 300.68 | 298.84 | 298.84 | -0.705% | 943 | +3.827% |
| 2026-02-09 | 298.95 | 301.71 | 298.95 | 300.96 | +0.848% | 855 | +3.095% |
| 2026-02-06 | 292.84 | 298.43 | 292.84 | 298.43 | +2.958% | 4,336 | +3.969% |
| 2026-02-05 | 290.47 | 291.89 | 289.29 | 289.86 | -1.139% | 1,220 | +7.045% |
| 2026-02-04 | 291.56 | 293.19 | 291.56 | 293.19 | -1.344% | 699 | +5.826% |
| 2026-02-03 | 297.11 | 297.19 | 295.25 | 297.19 | -0.742% | 1,201 | +4.404% |
| 2026-02-02 | 295.90 | 300.21 | 295.90 | 299.41 | +0.649% | 488 | +3.628% |
| 2026-01-30 | 296.11 | 297.85 | 296.11 | 297.48 | -0.797% | 500 | +4.301% |
| 2026-01-29 | 303.40 | 303.40 | 294.81 | 299.87 | -0.237% | 2,680 | +3.470% |
| 2026-01-28 | 299.78 | 300.58 | 299.70 | 300.58 | +0.273% | 1,464 | +3.225% |
| 2026-01-27 | 298.45 | 300.11 | 298.45 | 299.76 | +0.885% | 1,444 | +3.506% |
| 2026-01-26 | 296.17 | 297.92 | 296.17 | 297.13 | +0.477% | 1,416 | +4.423% |
| 2026-01-23 | 295.49 | 295.78 | 295.49 | 295.72 | -0.109% | 2,151 | +4.921% |
| 2026-01-22 | 295.87 | 297.02 | 295.62 | 296.05 | +0.370% | 2,357 | +4.806% |
| 2026-01-21 | 296.00 | 296.12 | 294.96 | 294.96 | +1.361% | 539 | +5.194% |
| 2026-01-20 | 293.36 | 294.25 | 290.90 | 291.00 | -2.217% | 1,340 | +6.625% |
| 2026-01-16 | 296.70 | 297.77 | 296.70 | 297.60 | +0.164% | 587 | +4.261% |
| 2026-01-15 | 298.56 | 298.98 | 297.11 | 297.11 | +0.511% | 1,365 | +4.431% |
| 2026-01-14 | 296.63 | 296.63 | 293.95 | 295.60 | -0.998% | 931 | +4.965% |
| 2026-01-13 | 301.62 | 301.62 | 298.12 | 298.58 | -0.023% | 1,584 | +3.917% |
| 2026-01-12 | 297.42 | 298.88 | 297.42 | 298.65 | +0.338% | 1,186 | +3.893% |
| 2026-01-09 | 295.26 | 297.69 | 295.26 | 297.64 | +0.948% | 1,133 | +4.244% |
| 2026-01-08 | 296.06 | 296.06 | 294.28 | 294.85 | -0.422% | 3,410 | +5.232% |
| 2026-01-07 | 297.66 | 297.66 | 296.10 | 296.10 | -0.223% | 2,982 | +4.788% |
| 2026-01-06 | 295.25 | 296.76 | 295.25 | 296.76 | +0.678% | 1,174 | +4.555% |
| 2026-01-05 | 293.62 | 295.63 | 293.62 | 294.76 | +0.677% | 14,746 | +5.264% |
| 2026-01-02 | 292.55 | 293.06 | 292.55 | 292.78 | +0.242% | 414 | +5.977% |
| 2025-12-31 | 293.27 | 293.38 | 292.07 | 292.07 | -0.754% | 956 | +6.233% |
| 2025-12-30 | 297.31 | 297.31 | 294.29 | 294.29 | -0.145% | 435 | +5.432% |
| 2025-12-29 | 294.52 | 294.72 | 294.52 | 294.72 | -0.580% | 273 | +5.278% |
| 2025-12-26 | 296.91 | 296.91 | 296.44 | 296.44 | -0.046% | 633 | +4.668% |
| 2025-12-24 | 298.50 | 298.50 | 296.57 | 296.57 | +0.267% | 649 | +4.619% |
| 2025-12-23 | 294.08 | 295.81 | 294.08 | 295.78 | +0.651% | 2,352 | +4.899% |
| 2025-12-22 | 295.83 | 295.83 | 292.89 | 293.87 | +0.616% | 1,970 | +5.582% |
| 2025-12-19 | 290.08 | 292.07 | 290.08 | 292.07 | +1.279% | 516 | +6.232% |
| 2025-12-18 | 288.98 | 288.98 | 287.96 | 288.38 | +1.262% | 1,601 | +7.591% |
| 2025-12-17 | 289.03 | 289.24 | 284.79 | 284.79 | -1.903% | 7,646 | +8.948% |
| 2025-12-16 | 289.55 | 290.37 | 288.16 | 290.32 | +0.052% | 2,850 | +6.875% |
| 2025-12-15 | 295.14 | 295.14 | 290.17 | 290.17 | -0.191% | 2,090 | +6.930% |
| 2025-12-12 | 295.36 | 295.36 | 290.06 | 290.72 | -1.722% | 3,154 | +6.725% |
| 2025-12-11 | 293.77 | 296.14 | 293.27 | 295.82 | -0.140% | 10,382 | +4.888% |
| 2025-12-10 | 293.66 | 296.71 | 293.53 | 296.23 | +0.762% | 8,560 | +4.741% |
| 2025-12-09 | 294.04 | 294.26 | 293.99 | 293.99 | +0.079% | 6,880 | +5.539% |
| 2025-12-08 | 294.87 | 294.87 | 293.47 | 293.76 | -0.140% | 693 | +5.623% |
| 2025-12-05 | 294.79 | 294.79 | 293.61 | 294.17 | +0.366% | 946 | +5.475% |
| 2025-12-04 | 292.29 | 293.32 | 291.88 | 293.10 | +0.527% | 2,082 | +5.861% |
| 2025-12-03 | 291.82 | 292.78 | 291.32 | 291.56 | -0.035% | 3,046 | +6.419% |
| 2025-12-02 | 293.03 | 293.03 | 291.44 | 291.66 | +0.404% | 782 | +6.382% |
| 2025-12-01 | 291.15 | 291.79 | 290.49 | 290.49 | -0.657% | 874 | +6.812% |
| 2025-11-28 | 289.77 | 292.41 | 289.77 | 292.41 | +0.454% | 543 | +6.110% |
| 2025-11-26 | 289.74 | 291.57 | 289.50 | 291.09 | +1.037% | 2,116 | +6.592% |
| 2025-11-25 | 285.05 | 288.32 | 285.05 | 288.10 | +0.675% | 2,048 | +7.697% |
| 2025-11-24 | 281.19 | 286.17 | 280.08 | 286.17 | +2.574% | 2,242 | +8.424% |
| 2025-11-21 | 279.03 | 281.71 | 275.86 | 278.99 | +0.506% | 1,749 | +11.215% |
| 2025-11-20 | 288.70 | 288.70 | 277.58 | 277.58 | -2.018% | 489 | +11.777% |
| 2025-11-19 | 285.75 | 285.75 | 282.50 | 283.30 | +0.714% | 544 | +9.522% |
| 2025-11-18 | 282.58 | 283.10 | 278.85 | 281.29 | -0.855% | 2,920 | +10.303% |
| 2025-11-17 | 284.65 | 285.05 | 282.35 | 283.72 | -0.812% | 1,004 | +9.359% |
| 2025-11-14 | 282.92 | 286.04 | 282.52 | 286.04 | +0.167% | 1,309 | +8.471% |
| 2025-11-13 | 286.47 | 286.47 | 285.24 | 285.57 | -2.401% | 652 | +8.653% |
| 2025-11-12 | 293.72 | 293.72 | 291.85 | 292.59 | -0.083% | 953 | +6.044% |
| 2025-11-11 | 293.10 | 293.10 | 290.99 | 292.83 | -0.376% | 816 | +5.956% |
| 2025-11-10 | 292.97 | 293.94 | 291.14 | 293.94 | +2.251% | 907 | +5.557% |
| 2025-11-07 | 285.56 | 287.47 | 282.51 | 287.47 | -0.198% | 915 | +7.933% |
| 2025-11-06 | 289.84 | 289.84 | 287.84 | 288.04 | -1.397% | 1,453 | +7.719% |
| 2025-11-05 | 291.92 | 293.38 | 291.92 | 292.12 | +0.758% | 6,047 | +6.215% |
| 2025-11-04 | 292.82 | 292.90 | 289.92 | 289.92 | -1.828% | 1,912 | +7.021% |
| 2025-11-03 | 298.69 | 298.69 | 294.96 | 295.32 | +0.251% | 6,153 | +5.064% |
| 2025-10-31 | 294.58 | 294.58 | 294.58 | 294.58 | +0.308% | 810 | +5.327% |
| 2025-10-30 | 295.69 | 295.69 | 293.68 | 293.68 | -1.280% | 872 | +5.652% |
| 2025-10-29 | 297.23 | 297.48 | 297.23 | 297.48 | +0.616% | 655 | +4.300% |
| 2025-10-28 | 295.07 | 295.90 | 295.07 | 295.66 | +0.647% | 823 | +4.942% |
| 2025-10-27 | 292.52 | 293.76 | 292.52 | 293.76 | +1.491% | 2,127 | +5.621% |
| 2025-10-24 | 284.94 | 289.72 | 284.94 | 289.45 | +1.153% | 3,073 | +7.196% |
| 2025-10-23 | 282.97 | 286.51 | 282.97 | 286.15 | +0.903% | 1,172 | +8.431% |
| 2025-10-22 | 283.17 | 283.59 | 282.74 | 283.59 | -0.803% | 1,074 | +9.411% |
| 2025-10-21 | 285.94 | 285.94 | 285.76 | 285.88 | -0.264% | 4,201 | +8.533% |
| 2025-10-20 | 286.00 | 286.64 | 286.00 | 286.64 | +0.961% | 1,390 | +8.246% |
| 2025-10-17 | 282.53 | 283.91 | 282.53 | 283.91 | +0.445% | 662 | +9.286% |
| 2025-10-16 | 283.89 | 285.24 | 282.65 | 282.65 | -0.613% | 1,815 | +9.772% |
| 2025-10-15 | 286.10 | 286.10 | 282.94 | 284.40 | +0.322% | 647 | +9.100% |
| 2025-10-14 | 284.91 | 284.91 | 283.48 | 283.48 | -0.437% | 778 | +9.451% |
| 2025-10-13 | 284.07 | 284.73 | 284.07 | 284.73 | +1.897% | 3,307 | +8.972% |
| 2025-10-10 | 282.29 | 282.29 | 279.43 | 279.43 | -2.745% | 817 | +11.040% |
| 2025-10-09 | 287.01 | 287.31 | 286.81 | 287.31 | -0.056% | 1,590 | +7.992% |
| 2025-10-08 | 287.12 | 287.47 | 287.12 | 287.47 | +0.732% | 1,168 | +7.932% |
| 2025-10-07 | 287.40 | 287.40 | 285.21 | 285.39 | -0.452% | 2,634 | +8.722% |
| 2025-10-06 | 286.55 | 286.75 | 286.52 | 286.68 | +0.493% | 9,124 | +8.230% |
| 2025-10-03 | 285.27 | 285.27 | 285.27 | 285.27 | -0.212% | 455 | +8.764% |
| 2025-10-02 | 285.12 | 286.22 | 285.12 | 285.88 | +0.004% | 1,374 | +8.533% |
| 2025-10-01 | 285.28 | 286.13 | 285.28 | 285.87 | +0.070% | 1,664 | +8.538% |
| 2025-09-30 | 285.67 | 285.67 | 285.67 | 285.67 | +0.409% | 358 | +8.613% |
| 2025-09-29 | 284.05 | 284.51 | 284.05 | 284.51 | +0.276% | 474 | +9.058% |
| 2025-09-26 | 283.72 | 283.72 | 283.72 | 283.72 | +0.530% | 621 | +9.359% |
| 2025-09-25 | 281.86 | 282.23 | 281.86 | 282.23 | -0.577% | 425 | +9.939% |
| 2025-09-24 | 284.73 | 284.88 | 283.86 | 283.86 | -0.375% | 714 | +9.305% |
| 2025-09-23 | 286.50 | 286.68 | 284.38 | 284.93 | -0.694% | 1,790 | +8.895% |
| 2025-09-22 | 285.30 | 286.92 | 285.30 | 286.92 | +0.156% | 1,053 | +8.140% |
| 2025-09-19 | 285.05 | 286.47 | 285.05 | 286.47 | +0.500% | 926 | +8.309% |
| 2025-09-18 | 285.58 | 285.70 | 285.05 | 285.05 | +0.675% | 1,537 | +8.851% |
| 2025-09-17 | 282.50 | 283.19 | 282.37 | 283.14 | -0.334% | 2,991 | +9.585% |
| 2025-09-16 | 286.00 | 286.00 | 283.53 | 284.08 | -0.168% | 1,601 | +9.219% |
| 2025-09-15 | 284.79 | 285.05 | 284.30 | 284.56 | +0.536% | 1,809 | +9.036% |
| 2025-09-12 | 282.65 | 283.46 | 282.65 | 283.05 | +0.092% | 816 | +9.620% |
| 2025-09-11 | 282.25 | 283.00 | 282.25 | 282.79 | +0.585% | 1,401 | +9.721% |
| 2025-09-10 | 281.21 | 281.21 | 281.12 | 281.14 | +1.028% | 1,287 | +10.363% |
| 2025-09-09 | 276.51 | 278.28 | 276.51 | 278.28 | +0.460% | 590 | +11.498% |
| 2025-09-08 | 277.19 | 277.75 | 276.94 | 277.00 | +0.511% | 2,823 | +12.011% |
| 2025-09-05 | 275.93 | 276.01 | 274.68 | 275.59 | -0.320% | 2,017 | +12.584% |
| 2025-09-04 | 274.68 | 276.48 | 274.68 | 276.48 | +1.024% | 993 | +12.224% |
| 2025-09-03 | 273.57 | 273.68 | 272.25 | 273.68 | +0.349% | 1,970 | +13.374% |
| 2025-09-02 | 270.55 | 272.72 | 270.55 | 272.72 | -0.599% | 1,650 | +13.769% |
| 2025-08-29 | 274.40 | 274.40 | 274.06 | 274.37 | -1.181% | 639 | +13.088% |
| 2025-08-28 | 277.65 | 277.65 | 277.65 | 277.65 | +0.380% | 231 | +11.752% |
| 2025-08-27 | 276.60 | 276.60 | 276.59 | 276.59 | +0.310% | 907 | +12.177% |
| 2025-08-26 | 275.46 | 275.74 | 275.46 | 275.74 | +0.424% | 1,236 | +12.525% |
| 2025-08-25 | 275.12 | 275.12 | 274.57 | 274.57 | -0.151% | 491 | +13.002% |
| 2025-08-22 | 271.80 | 275.27 | 271.80 | 274.99 | +1.377% | 1,003 | +12.831% |
| 2025-08-21 | 271.79 | 271.79 | 271.20 | 271.26 | -0.464% | 776 | +14.385% |
| 2025-08-20 | 269.80 | 272.52 | 269.80 | 272.52 | +0.049% | 1,113 | +13.854% |
| 2025-08-19 | 274.22 | 274.22 | 272.30 | 272.39 | -1.262% | 1,164 | +13.910% |
| 2025-08-18 | 275.54 | 275.87 | 275.19 | 275.87 | +0.131% | 5,017 | +12.472% |
| 2025-08-15 | 275.88 | 275.88 | 275.51 | 275.51 | -0.528% | 1,360 | +12.619% |
| 2025-08-14 | 276.01 | 276.97 | 276.01 | 276.97 | +0.060% | 3,164 | +12.024% |
| 2025-08-13 | 276.81 | 276.81 | 276.81 | 276.81 | -0.177% | 281 | +12.091% |
| 2025-08-12 | 275.50 | 277.30 | 275.50 | 277.30 | +1.264% | 554 | +11.892% |
| 2025-08-11 | 273.84 | 273.84 | 273.84 | 273.84 | -0.236% | 174 | +13.307% |
| 2025-08-08 | 274.06 | 274.48 | 274.06 | 274.48 | +0.763% | 842 | +13.039% |
| 2025-08-07 | 274.82 | 274.82 | 272.41 | 272.41 | -0.334% | 624 | +13.902% |
| 2025-08-06 | 273.32 | 273.32 | 273.32 | 273.32 | +0.748% | 634 | +13.521% |
| 2025-08-05 | 271.38 | 271.97 | 271.29 | 271.29 | -0.555% | 1,272 | +14.371% |
| 2025-08-04 | 272.28 | 272.80 | 272.28 | 272.80 | +1.696% | 577 | +13.736% |
| 2025-08-01 | 267.38 | 268.25 | 267.38 | 268.25 | -1.651% | 403 | +15.665% |
| 2025-07-31 | 275.52 | 275.52 | 272.76 | 272.76 | -0.201% | 732 | +13.756% |
| 2025-07-30 | 273.31 | 273.31 | 273.31 | 273.31 | +0.436% | 417 | +13.527% |
| 2025-07-29 | 272.12 | 272.12 | 272.12 | 272.12 | -0.263% | 440 | +14.022% |
| 2025-07-28 | 272.84 | 272.84 | 272.84 | 272.84 | +0.075% | 354 | +13.723% |
| 2025-07-25 | 272.37 | 272.63 | 272.19 | 272.63 | +0.475% | 969 | +13.808% |
| 2025-07-24 | 271.57 | 271.93 | 271.34 | 271.34 | +0.216% | 1,853 | +14.349% |
| 2025-07-23 | 269.31 | 270.76 | 269.31 | 270.76 | +0.796% | 549 | +14.596% |
| 2025-07-22 | 268.62 | 268.62 | 268.62 | 268.62 | -0.434% | 437 | +15.508% |
| 2025-07-21 | 269.79 | 269.79 | 269.79 | 269.79 | +0.151% | 685 | +15.006% |
| 2025-07-18 | 270.26 | 270.26 | 269.24 | 269.38 | -0.020% | 636 | +15.180% |
| 2025-07-17 | 269.62 | 269.62 | 269.44 | 269.44 | +0.513% | 951 | +15.157% |
| 2025-07-16 | 268.00 | 268.06 | 268.00 | 268.06 | +0.350% | 595 | +15.748% |
| 2025-07-15 | 267.67 | 268.00 | 267.13 | 267.13 | -0.377% | 953 | +16.153% |
| 2025-07-14 | 268.43 | 268.43 | 267.91 | 268.14 | +0.370% | 1,202 | +15.715% |
| 2025-07-11 | 267.86 | 267.86 | 267.15 | 267.15 | -0.451% | 765 | +16.143% |
| 2025-07-10 | 268.13 | 268.36 | 268.13 | 268.36 | +0.256% | 1,199 | +15.619% |
| 2025-07-09 | 267.26 | 267.67 | 267.26 | 267.67 | +0.567% | 618 | +15.916% |
| 2025-07-08 | 266.16 | 266.16 | 266.16 | 266.16 | -0.203% | 535 | +16.573% |
| 2025-07-07 | 267.35 | 267.64 | 266.70 | 266.70 | -0.753% | 1,094 | +16.336% |
| 2025-07-03 | 268.76 | 268.76 | 268.73 | 268.73 | +0.901% | 386 | +15.461% |
| 2025-07-02 | 265.69 | 266.33 | 265.69 | 266.33 | +0.423% | 522 | +16.501% |
| 2025-07-01 | 265.77 | 265.77 | 264.70 | 265.21 | -0.518% | 644 | +16.994% |
| 2025-06-30 | 265.19 | 266.59 | 265.19 | 266.59 | +0.739% | 3,067 | +16.388% |
| 2025-06-27 | 264.62 | 265.60 | 263.37 | 264.63 | +0.437% | 3,073 | +17.248% |
| 2025-06-26 | 262.83 | 263.54 | 262.83 | 263.48 | +0.875% | 4,023 | +17.761% |
| 2025-06-25 | 262.63 | 262.63 | 261.19 | 261.19 | -0.299% | 1,407 | +18.792% |
| 2025-06-24 | 261.54 | 262.47 | 261.54 | 261.98 | +0.951% | 1,382 | +18.437% |
| 2025-06-23 | 258.15 | 259.51 | 258.15 | 259.51 | +1.036% | 1,337 | +19.563% |
| 2025-06-20 | 258.52 | 258.52 | 256.85 | 256.85 | -0.110% | 539 | +20.802% |
| 2025-06-18 | 258.09 | 258.09 | 257.13 | 257.13 | +0.132% | 9,859 | +20.669% |
| 2025-06-17 | 257.99 | 257.99 | 256.79 | 256.79 | -0.785% | 667 | +20.828% |
| 2025-06-16 | 258.83 | 259.84 | 258.79 | 258.82 | +0.601% | 1,781 | +19.879% |
| 2025-06-13 | 257.48 | 257.56 | 256.08 | 257.28 | -0.753% | 5,898 | +20.600% |
| 2025-06-12 | 258.88 | 259.23 | 258.88 | 259.23 | +0.306% | 2,953 | +19.692% |
| 2025-06-11 | 258.78 | 258.78 | 258.44 | 258.44 | -0.202% | 1,188 | +20.058% |
| 2025-06-10 | 258.11 | 258.96 | 258.11 | 258.96 | +0.308% | 1,076 | +19.816% |
| 2025-06-09 | 258.30 | 258.48 | 258.11 | 258.17 | -0.145% | 2,952 | +20.185% |
| 2025-06-06 | 258.83 | 258.83 | 257.84 | 258.54 | +1.059% | 3,367 | +20.011% |
| 2025-06-05 | 255.83 | 255.83 | 255.83 | 255.83 | -0.856% | 657 | +21.281% |
| 2025-06-04 | 258.77 | 258.80 | 258.04 | 258.04 | -0.111% | 1,135 | +20.244% |
| 2025-06-03 | 257.76 | 258.33 | 257.76 | 258.33 | +0.594% | 898 | +20.110% |
| 2025-06-02 | 254.47 | 256.80 | 254.47 | 256.80 | +0.469% | 1,188 | +20.823% |
| 2025-05-30 | 254.53 | 255.60 | 254.53 | 255.60 | +0.234% | 563 | +21.390% |
| 2025-05-29 | 257.29 | 257.29 | 254.62 | 255.01 | +0.358% | 1,804 | +21.674% |
| 2025-05-28 | 255.46 | 255.46 | 254.10 | 254.10 | -0.399% | 1,136 | +22.109% |
| 2025-05-27 | 254.16 | 255.11 | 254.16 | 255.11 | +1.919% | 1,251 | +21.622% |
| 2025-05-23 | 249.89 | 251.08 | 249.89 | 250.31 | -0.677% | 2,260 | +23.956% |
| 2025-05-22 | 251.31 | 252.23 | 251.31 | 252.02 | +0.047% | 1,489 | +23.117% |
| 2025-05-21 | 255.28 | 255.28 | 251.90 | 251.90 | -1.564% | 521 | +23.175% |
| 2025-05-20 | 255.90 | 255.90 | 255.90 | 255.90 | -0.355% | 645 | +21.249% |
| 2025-05-19 | 253.76 | 256.81 | 253.76 | 256.81 | -0.076% | 998 | +20.818% |
| 2025-05-16 | 257.04 | 257.04 | 257.01 | 257.01 | +0.839% | 626 | +20.726% |
| 2025-05-15 | 253.51 | 254.87 | 253.49 | 254.87 | +0.381% | 1,662 | +21.739% |
| 2025-05-14 | 253.69 | 253.90 | 253.69 | 253.90 | +0.143% | 1,807 | +22.203% |
| 2025-05-13 | 252.84 | 254.17 | 252.84 | 253.54 | +1.101% | 2,098 | +22.377% |
| 2025-05-12 | 251.68 | 251.68 | 249.13 | 250.78 | +2.939% | 1,191 | +23.725% |
| 2025-05-09 | 244.13 | 244.13 | 243.62 | 243.62 | -0.118% | 457 | +27.361% |
| 2025-05-08 | 244.67 | 245.66 | 243.32 | 243.91 | +0.534% | 3,035 | +27.210% |
| 2025-05-07 | 241.98 | 242.64 | 241.25 | 242.61 | +0.398% | 2,255 | +27.890% |
| 2025-05-06 | 241.09 | 242.07 | 241.09 | 241.65 | -0.597% | 3,279 | +28.398% |
| 2025-05-05 | 243.01 | 244.30 | 243.01 | 243.10 | -0.703% | 2,169 | +27.632% |
| 2025-05-02 | 244.72 | 245.04 | 244.72 | 244.82 | +1.383% | 848 | +26.734% |
| 2025-05-01 | 243.61 | 243.61 | 241.47 | 241.48 | +0.441% | 1,216 | +28.487% |
| 2025-04-30 | 236.44 | 240.42 | 236.44 | 240.42 | +0.213% | 2,698 | +29.053% |
| 2025-04-29 | 238.52 | 240.10 | 238.35 | 239.91 | +0.617% | 1,092 | +29.328% |
| 2025-04-28 | 237.86 | 238.44 | 237.86 | 238.44 | +0.389% | 588 | +30.126% |
| 2025-04-25 | 235.96 | 237.52 | 235.96 | 237.52 | +0.747% | 534 | +30.632% |
| 2025-04-24 | 232.99 | 235.76 | 232.99 | 235.76 | +1.760% | 1,582 | +31.609% |
| 2025-04-23 | 234.77 | 234.77 | 230.72 | 231.68 | +1.847% | 2,808 | +33.925% |
| 2025-04-22 | 225.29 | 227.48 | 225.29 | 227.48 | +2.577% | 5,623 | +36.399% |
| 2025-04-21 | 224.48 | 224.48 | 219.99 | 221.76 | -2.429% | 3,893 | +39.914% |
| 2025-04-17 | 226.48 | 229.14 | 226.48 | 227.28 | +0.224% | 2,547 | +36.515% |
| 2025-04-16 | 229.51 | 229.51 | 226.14 | 226.77 | -2.830% | 1,781 | +36.821% |
| 2025-04-15 | 234.51 | 234.51 | 233.23 | 233.38 | +0.146% | 1,261 | +32.949% |
| 2025-04-14 | 235.11 | 235.27 | 231.46 | 233.04 | 0.000% | 2,758 | +33.144% |