QUS
State Street SPDR MSCI USA StrategicFactors ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:43 PM EDT
191.38USD-0.066%(-0.13)2,485
191.78Bid192.26Ask0.48SpreadQUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 191.92 | 191.92 | 191.11 | 191.51 | +0.358% | 14,369 | 0.000% |
| 2026-10-01 | 190.11 | 191.10 | 189.95 | 190.82 | +0.375% | 11,954 | +0.358% |
| 2026-09-30 | 191.18 | 191.66 | 190.11 | 190.11 | -0.476% | 10,369 | +0.735% |
| 2026-09-29 | 191.18 | 191.18 | 190.29 | 191.02 | -0.049% | 12,707 | +0.255% |
| 2026-09-28 | 191.40 | 191.90 | 190.95 | 191.11 | -0.591% | 13,477 | +0.206% |
| 2026-09-25 | 191.72 | 192.41 | 191.47 | 192.25 | +0.360% | 10,325 | -0.386% |
| 2026-09-24 | 191.25 | 192.18 | 191.25 | 191.56 | -0.068% | 10,684 | -0.028% |
| 2026-09-23 | 192.33 | 192.42 | 191.49 | 191.69 | -0.467% | 10,767 | -0.095% |
| 2026-09-22 | 193.25 | 193.25 | 192.34 | 192.59 | -0.204% | 16,740 | -0.562% |
| 2026-09-21 | 191.65 | 193.22 | 191.61 | 192.98 | +1.072% | 10,458 | -0.764% |
| 2026-09-18 | 191.32 | 191.32 | 190.46 | 190.94 | -0.211% | 6,679 | +0.299% |
| 2026-09-17 | 192.44 | 192.44 | 190.90 | 191.34 | +0.475% | 9,614 | +0.087% |
| 2026-09-16 | 191.85 | 192.01 | 189.61 | 190.44 | -0.668% | 17,867 | +0.563% |
| 2026-09-15 | 192.82 | 192.82 | 191.65 | 191.72 | -0.552% | 9,118 | -0.109% |
| 2026-09-14 | 192.73 | 193.08 | 192.45 | 192.78 | +0.229% | 6,218 | -0.661% |
| 2026-09-11 | 192.51 | 192.65 | 192.10 | 192.34 | +0.772% | 5,985 | -0.433% |
| 2026-09-10 | 191.25 | 191.31 | 190.80 | 190.87 | -0.460% | 6,288 | +0.335% |
| 2026-09-09 | 192.62 | 192.62 | 191.63 | 191.75 | -0.416% | 6,833 | -0.126% |
| 2026-09-08 | 193.64 | 193.64 | 192.55 | 192.55 | -0.956% | 5,494 | -0.542% |
| 2026-09-04 | 194.74 | 194.94 | 194.41 | 194.41 | -0.669% | 43,228 | -1.493% |
| 2026-09-03 | 195.01 | 195.95 | 194.80 | 195.72 | +0.907% | 8,219 | -2.152% |
| 2026-09-02 | 194.15 | 194.37 | 193.91 | 193.96 | +0.267% | 15,390 | -1.265% |
| 2026-09-01 | 194.62 | 194.62 | 193.44 | 193.44 | -0.579% | 10,491 | -1.001% |
| 2026-08-31 | 194.34 | 194.71 | 194.14 | 194.57 | -0.404% | 6,461 | -1.574% |
| 2026-08-28 | 195.78 | 196.29 | 195.06 | 195.36 | -0.095% | 9,408 | -1.972% |
| 2026-08-27 | 195.07 | 195.89 | 195.07 | 195.55 | +0.115% | 5,350 | -2.065% |
| 2026-08-26 | 195.05 | 195.73 | 195.05 | 195.32 | -0.015% | 11,123 | -1.952% |
| 2026-08-25 | 195.50 | 195.50 | 195.12 | 195.35 | +0.041% | 10,672 | -1.967% |
| 2026-08-24 | 195.03 | 195.30 | 194.74 | 195.27 | +0.278% | 13,434 | -1.927% |
| 2026-08-21 | 193.78 | 195.03 | 193.78 | 194.73 | +0.636% | 37,587 | -1.655% |
| 2026-08-20 | 194.97 | 194.98 | 193.49 | 193.50 | -0.886% | 13,442 | -1.030% |
| 2026-08-19 | 195.77 | 196.45 | 195.23 | 195.23 | +0.463% | 7,868 | -1.906% |
| 2026-08-18 | 194.28 | 194.79 | 194.28 | 194.33 | -0.015% | 13,468 | -1.453% |
| 2026-08-17 | 195.04 | 195.25 | 194.36 | 194.36 | -0.614% | 8,960 | -1.468% |
| 2026-08-14 | 195.69 | 195.99 | 195.50 | 195.56 | -0.291% | 21,723 | -2.072% |
| 2026-08-13 | 196.01 | 196.20 | 195.32 | 196.13 | +0.622% | 13,745 | -2.357% |
| 2026-08-12 | 194.86 | 195.21 | 194.75 | 194.92 | +0.083% | 11,248 | -1.750% |
| 2026-08-11 | 195.50 | 195.50 | 194.75 | 194.76 | -0.125% | 11,849 | -1.668% |
| 2026-08-10 | 194.56 | 195.34 | 194.56 | 195.00 | +0.252% | 9,805 | -1.791% |
| 2026-08-07 | 194.07 | 194.59 | 194.07 | 194.51 | +0.502% | 9,308 | -1.544% |
| 2026-08-06 | 193.58 | 193.65 | 193.00 | 193.54 | -0.069% | 11,511 | -1.050% |
| 2026-08-05 | 194.48 | 194.48 | 193.26 | 193.67 | +0.022% | 7,014 | -1.118% |
| 2026-08-04 | 191.82 | 193.84 | 191.82 | 193.63 | +1.398% | 21,069 | -1.096% |
| 2026-08-03 | 190.34 | 191.02 | 190.34 | 190.96 | +0.834% | 10,270 | +0.287% |
| 2026-07-31 | 188.02 | 189.68 | 188.02 | 189.38 | +0.328% | 9,809 | +1.123% |
| 2026-07-30 | 188.16 | 188.76 | 187.16 | 188.76 | +0.244% | 15,973 | +1.455% |
| 2026-07-29 | 189.62 | 190.46 | 188.30 | 188.30 | -0.827% | 56,059 | +1.703% |
| 2026-07-28 | 189.39 | 190.38 | 189.39 | 189.87 | +0.844% | 18,970 | +0.862% |
| 2026-07-27 | 187.96 | 188.73 | 187.96 | 188.28 | +0.576% | 9,636 | +1.713% |
| 2026-07-24 | 186.72 | 187.83 | 186.72 | 187.20 | +0.609% | 4,744 | +2.299% |
| 2026-07-23 | 186.01 | 186.13 | 185.64 | 186.07 | -0.503% | 8,244 | +2.922% |
| 2026-07-22 | 187.84 | 187.84 | 186.85 | 187.01 | -0.263% | 16,250 | +2.405% |
| 2026-07-21 | 187.78 | 187.78 | 187.09 | 187.50 | +0.306% | 9,844 | +2.135% |
| 2026-07-20 | 187.48 | 187.79 | 186.93 | 186.93 | -0.395% | 7,874 | +2.448% |
| 2026-07-17 | 188.69 | 188.69 | 187.35 | 187.67 | -0.792% | 12,843 | +2.043% |
| 2026-07-16 | 188.56 | 189.20 | 188.52 | 189.17 | +0.668% | 32,586 | +1.236% |
| 2026-07-15 | 188.36 | 188.49 | 187.76 | 187.91 | -0.178% | 67,413 | +1.912% |
| 2026-07-14 | 188.80 | 188.80 | 188.11 | 188.25 | -0.353% | 12,062 | +1.731% |
| 2026-07-13 | 189.05 | 189.14 | 188.78 | 188.92 | -0.046% | 13,373 | +1.372% |
| 2026-07-10 | 188.77 | 189.05 | 188.43 | 189.00 | +0.391% | 26,636 | +1.325% |
| 2026-07-09 | 187.79 | 188.27 | 187.47 | 188.27 | +0.425% | 41,668 | +1.722% |
| 2026-07-08 | 187.73 | 188.05 | 187.35 | 187.47 | -0.747% | 135,796 | +2.154% |
| 2026-07-07 | 189.50 | 189.53 | 188.78 | 188.88 | +0.074% | 13,057 | +1.391% |
| 2026-07-06 | 188.47 | 188.92 | 188.16 | 188.74 | +0.114% | 14,068 | +1.466% |
| 2026-07-02 | 188.00 | 188.63 | 187.39 | 188.53 | +0.649% | 19,976 | +1.582% |
| 2026-07-01 | 186.68 | 188.10 | 186.62 | 187.31 | +0.240% | 15,879 | +2.241% |
| 2026-06-30 | 186.08 | 187.11 | 186.08 | 186.86 | +0.416% | 11,170 | +2.486% |
| 2026-06-29 | 185.75 | 186.15 | 185.75 | 186.09 | +0.866% | 19,056 | +2.912% |
| 2026-06-26 | 184.22 | 185.27 | 184.22 | 184.49 | +0.501% | 20,856 | +3.804% |
| 2026-06-25 | 184.62 | 184.91 | 183.55 | 183.57 | +0.110% | 9,174 | +4.324% |
| 2026-06-24 | 183.64 | 184.37 | 183.27 | 183.37 | +0.037% | 13,444 | +4.438% |
| 2026-06-23 | 182.22 | 183.74 | 182.16 | 183.30 | -0.233% | 12,161 | +4.477% |
| 2026-06-22 | 184.28 | 184.75 | 183.32 | 183.73 | -0.065% | 7,911 | +4.233% |
| 2026-06-18 | 184.99 | 184.99 | 183.72 | 183.85 | +0.082% | 11,252 | +4.165% |
| 2026-06-17 | 186.14 | 186.47 | 183.54 | 183.70 | -1.483% | 21,831 | +4.250% |
| 2026-06-16 | 186.85 | 187.57 | 186.23 | 186.47 | -0.143% | 8,162 | +2.704% |
| 2026-06-15 | 185.93 | 187.41 | 185.93 | 186.73 | +0.745% | 13,955 | +2.557% |
| 2026-06-12 | 184.06 | 185.66 | 184.00 | 185.35 | +0.423% | 13,689 | +3.321% |
| 2026-06-11 | 183.35 | 185.28 | 183.09 | 184.57 | +0.938% | 60,640 | +3.758% |
| 2026-06-10 | 184.83 | 184.83 | 182.72 | 182.86 | -0.644% | 13,996 | +4.731% |
| 2026-06-09 | 184.70 | 184.91 | 182.32 | 184.04 | +0.214% | 9,826 | +4.057% |
| 2026-06-08 | 185.01 | 185.01 | 183.65 | 183.65 | -0.171% | 11,382 | +4.280% |
| 2026-06-05 | 186.01 | 186.27 | 183.64 | 183.96 | -1.266% | 15,389 | +4.102% |
| 2026-06-04 | 186.03 | 186.32 | 186.00 | 186.32 | +0.828% | 14,932 | +2.784% |
| 2026-06-03 | 185.09 | 185.24 | 184.79 | 184.79 | -0.434% | 7,056 | +3.635% |
| 2026-06-02 | 184.58 | 185.69 | 184.58 | 185.60 | -0.055% | 11,693 | +3.185% |
| 2026-06-01 | 185.16 | 185.99 | 185.02 | 185.70 | -0.446% | 8,493 | +3.128% |
| 2026-05-29 | 187.29 | 187.29 | 186.53 | 186.53 | -0.111% | 12,948 | +2.668% |
| 2026-05-28 | 185.96 | 186.96 | 185.96 | 186.74 | +0.270% | 18,180 | +2.554% |
| 2026-05-27 | 186.26 | 186.82 | 186.19 | 186.24 | -0.174% | 14,534 | +2.831% |
| 2026-05-26 | 186.71 | 186.78 | 186.40 | 186.56 | +0.091% | 18,469 | +2.652% |
| 2026-05-22 | 186.35 | 186.61 | 185.97 | 186.39 | +0.806% | 20,062 | +2.745% |
| 2026-05-21 | 184.02 | 185.00 | 184.02 | 184.90 | +0.138% | 15,270 | +3.573% |
| 2026-05-20 | 183.81 | 184.76 | 183.81 | 184.65 | +0.493% | 6,331 | +3.716% |
| 2026-05-19 | 183.78 | 184.56 | 183.74 | 183.74 | -0.353% | 11,040 | +4.228% |
| 2026-05-18 | 183.72 | 184.42 | 183.58 | 184.39 | +0.587% | 10,458 | +3.860% |
| 2026-05-15 | 184.15 | 184.22 | 183.31 | 183.31 | -0.680% | 10,811 | +4.470% |
| 2026-05-14 | 183.99 | 184.83 | 183.86 | 184.57 | +0.636% | 16,027 | +3.759% |
| 2026-05-13 | 182.87 | 183.59 | 182.50 | 183.40 | +0.202% | 12,559 | +4.419% |
| 2026-05-12 | 181.92 | 183.04 | 181.92 | 183.03 | +0.337% | 10,308 | +4.629% |
| 2026-05-11 | 182.48 | 182.63 | 182.05 | 182.42 | +0.004% | 11,979 | +4.981% |
| 2026-05-08 | 182.54 | 182.74 | 182.28 | 182.41 | +0.157% | 10,653 | +4.985% |
| 2026-05-07 | 183.27 | 183.27 | 182.00 | 182.13 | -0.336% | 19,020 | +5.150% |
| 2026-05-06 | 182.26 | 182.81 | 182.26 | 182.74 | +0.513% | 14,350 | +4.797% |
| 2026-05-05 | 181.56 | 182.22 | 181.56 | 181.81 | +0.475% | 17,925 | +5.334% |
| 2026-05-04 | 181.16 | 181.77 | 180.73 | 180.95 | -0.504% | 22,793 | +5.834% |
| 2026-05-01 | 182.56 | 182.99 | 181.86 | 181.87 | -0.089% | 18,534 | +5.300% |
| 2026-04-30 | 180.09 | 182.13 | 180.09 | 182.03 | +1.067% | 25,116 | +5.207% |
| 2026-04-29 | 179.79 | 180.11 | 179.79 | 180.11 | +0.106% | 7,848 | +6.330% |
| 2026-04-28 | 180.04 | 180.15 | 179.66 | 179.92 | -0.068% | 8,114 | +6.442% |
| 2026-04-27 | 180.12 | 180.65 | 180.04 | 180.04 | -0.227% | 18,599 | +6.369% |
| 2026-04-24 | 180.55 | 180.55 | 179.93 | 180.45 | +0.116% | 15,707 | +6.128% |
| 2026-04-23 | 180.24 | 180.54 | 179.07 | 180.24 | +0.040% | 22,835 | +6.250% |
| 2026-04-22 | 179.93 | 180.17 | 179.66 | 180.17 | +0.356% | 9,953 | +6.293% |
| 2026-04-21 | 181.17 | 181.17 | 179.24 | 179.53 | -0.532% | 17,509 | +6.671% |
| 2026-04-20 | 180.81 | 181.00 | 180.18 | 180.49 | -0.116% | 18,442 | +6.104% |
| 2026-04-17 | 179.78 | 180.79 | 179.77 | 180.70 | +0.879% | 10,832 | +5.981% |
| 2026-04-16 | 178.71 | 179.22 | 178.66 | 179.12 | +0.279% | 15,269 | +6.913% |
| 2026-04-15 | 177.68 | 178.73 | 177.68 | 178.63 | +0.339% | 196,154 | +7.211% |
| 2026-04-14 | 177.61 | 178.09 | 177.61 | 178.02 | +0.448% | 12,690 | +7.574% |
| 2026-04-13 | 175.82 | 177.23 | 175.52 | 177.23 | +0.831% | 21,808 | +8.056% |
| 2026-04-10 | 177.24 | 177.24 | 175.67 | 175.77 | -0.766% | 250,519 | +8.953% |
| 2026-04-09 | 176.62 | 177.42 | 176.31 | 177.13 | +0.349% | 15,055 | +8.119% |
| 2026-04-08 | 176.27 | 176.60 | 175.65 | 176.51 | +1.994% | 46,917 | +8.496% |
| 2026-04-07 | 172.71 | 173.20 | 172.24 | 173.06 | -0.165% | 91,839 | +10.659% |
| 2026-04-06 | 172.65 | 173.35 | 172.65 | 173.35 | +0.321% | 41,402 | +10.477% |
| 2026-04-02 | 171.58 | 172.84 | 171.52 | 172.79 | +0.314% | 13,949 | +10.832% |
| 2026-04-01 | 172.39 | 172.96 | 172.19 | 172.25 | +0.355% | 34,705 | +11.180% |
| 2026-03-31 | 170.48 | 171.78 | 169.55 | 171.64 | +1.864% | 199,256 | +11.575% |
| 2026-03-30 | 169.87 | 169.87 | 167.84 | 168.50 | +0.101% | 201,639 | +13.654% |
| 2026-03-27 | 169.83 | 170.00 | 168.04 | 168.33 | -1.318% | 13,178 | +13.769% |
| 2026-03-26 | 171.52 | 172.40 | 170.53 | 170.58 | -1.056% | 9,594 | +12.269% |
| 2026-03-25 | 172.16 | 172.87 | 171.93 | 172.40 | +0.396% | 12,653 | +11.083% |
| 2026-03-24 | 170.91 | 172.63 | 170.84 | 171.72 | -0.209% | 21,262 | +11.523% |
| 2026-03-23 | 172.81 | 173.63 | 171.97 | 172.08 | +0.808% | 36,955 | +11.290% |
| 2026-03-20 | 172.47 | 172.47 | 170.11 | 170.70 | -1.095% | 15,498 | +12.189% |
| 2026-03-19 | 172.35 | 172.75 | 171.75 | 172.59 | -0.122% | 10,534 | +10.961% |
| 2026-03-18 | 174.63 | 174.63 | 172.74 | 172.80 | -1.428% | 14,448 | +10.826% |
| 2026-03-17 | 176.34 | 176.34 | 175.28 | 175.30 | +0.042% | 53,323 | +9.244% |
| 2026-03-16 | 175.26 | 175.59 | 174.85 | 175.23 | +0.786% | 12,219 | +9.289% |
| 2026-03-13 | 175.81 | 175.81 | 173.86 | 173.86 | -0.230% | 11,372 | +10.148% |
| 2026-03-12 | 175.17 | 175.47 | 174.26 | 174.26 | -1.038% | 14,804 | +9.895% |
| 2026-03-11 | 176.35 | 176.35 | 175.46 | 176.09 | -0.286% | 10,905 | +8.753% |
| 2026-03-10 | 177.22 | 178.07 | 176.32 | 176.60 | -0.452% | 14,777 | +8.442% |
| 2026-03-09 | 174.81 | 177.46 | 174.73 | 177.40 | +0.345% | 17,700 | +7.952% |
| 2026-03-06 | 176.57 | 177.15 | 176.19 | 176.79 | -0.796% | 20,162 | +8.325% |
| 2026-03-05 | 179.34 | 179.35 | 177.16 | 178.21 | -0.863% | 143,269 | +7.462% |
| 2026-03-04 | 178.64 | 180.02 | 178.64 | 179.76 | +0.447% | 12,269 | +6.535% |
| 2026-03-03 | 177.93 | 179.63 | 177.06 | 178.96 | -0.837% | 20,459 | +7.011% |
| 2026-03-02 | 180.40 | 181.08 | 180.01 | 180.47 | -0.133% | 14,843 | +6.116% |
| 2026-02-27 | 178.99 | 180.72 | 178.99 | 180.71 | +0.434% | 15,029 | +5.974% |
| 2026-02-26 | 180.19 | 180.19 | 179.07 | 179.93 | +0.067% | 15,134 | +6.434% |
| 2026-02-25 | 179.47 | 179.95 | 179.04 | 179.81 | +0.408% | 21,363 | +6.505% |
| 2026-02-24 | 178.13 | 179.13 | 178.13 | 179.08 | +0.706% | 27,645 | +6.939% |
| 2026-02-23 | 179.24 | 179.24 | 177.82 | 177.82 | -0.840% | 50,358 | +7.694% |
| 2026-02-20 | 178.68 | 179.39 | 178.43 | 179.33 | +0.336% | 26,750 | +6.790% |
| 2026-02-19 | 178.72 | 178.86 | 178.00 | 178.73 | -0.148% | 24,407 | +7.149% |
| 2026-02-18 | 178.75 | 179.34 | 178.60 | 179.00 | +0.289% | 8,212 | +6.990% |
| 2026-02-17 | 177.88 | 178.84 | 177.65 | 178.48 | -0.107% | 47,273 | +7.299% |
| 2026-02-13 | 177.75 | 179.51 | 177.75 | 178.67 | +0.626% | 9,275 | +7.184% |
| 2026-02-12 | 179.99 | 180.11 | 177.55 | 177.56 | -1.295% | 21,285 | +7.855% |
| 2026-02-11 | 180.03 | 180.04 | 179.34 | 179.89 | +0.217% | 19,139 | +6.458% |
| 2026-02-10 | 180.06 | 180.31 | 179.43 | 179.50 | -0.222% | 13,797 | +6.689% |
| 2026-02-09 | 179.47 | 180.07 | 179.47 | 179.90 | +0.039% | 33,049 | +6.452% |
| 2026-02-06 | 178.16 | 179.83 | 178.16 | 179.83 | +1.673% | 13,057 | +6.493% |
| 2026-02-05 | 177.37 | 177.87 | 176.65 | 176.87 | -0.634% | 20,276 | +8.275% |
| 2026-02-04 | 178.19 | 178.65 | 177.63 | 178.00 | +0.186% | 15,877 | +7.588% |
| 2026-02-03 | 178.51 | 178.51 | 176.96 | 177.67 | -0.432% | 57,081 | +7.788% |
| 2026-02-02 | 177.02 | 178.65 | 177.02 | 178.44 | +0.626% | 16,591 | +7.323% |
| 2026-01-30 | 177.10 | 177.50 | 176.41 | 177.33 | -0.253% | 17,455 | +7.995% |
| 2026-01-29 | 177.71 | 177.78 | 176.36 | 177.78 | +0.197% | 15,949 | +7.721% |
| 2026-01-28 | 177.63 | 177.72 | 177.25 | 177.43 | -0.073% | 10,595 | +7.934% |
| 2026-01-27 | 177.56 | 177.65 | 177.44 | 177.56 | -0.146% | 14,900 | +7.855% |
| 2026-01-26 | 177.14 | 177.99 | 177.14 | 177.82 | +0.583% | 14,283 | +7.697% |
| 2026-01-23 | 176.60 | 176.89 | 176.38 | 176.79 | -0.034% | 20,684 | +8.325% |
| 2026-01-22 | 176.71 | 177.21 | 176.47 | 176.85 | +0.432% | 60,117 | +8.288% |
| 2026-01-21 | 174.76 | 176.64 | 174.76 | 176.09 | +1.044% | 113,907 | +8.755% |
| 2026-01-20 | 174.80 | 175.60 | 174.23 | 174.27 | -1.392% | 31,321 | +9.891% |
| 2026-01-16 | 176.42 | 176.96 | 176.42 | 176.73 | -0.124% | 17,108 | +8.361% |
| 2026-01-15 | 177.51 | 177.51 | 176.79 | 176.95 | +0.198% | 15,978 | +8.227% |
| 2026-01-14 | 175.93 | 176.66 | 175.83 | 176.60 | -0.014% | 18,621 | +8.441% |
| 2026-01-13 | 176.76 | 176.76 | 176.38 | 176.62 | -0.420% | 11,433 | +8.426% |
| 2026-01-12 | 176.73 | 177.41 | 176.34 | 177.37 | +0.060% | 13,381 | +7.970% |
| 2026-01-09 | 177.17 | 177.50 | 176.95 | 177.26 | +0.416% | 11,004 | +8.035% |
| 2026-01-08 | 175.68 | 176.63 | 175.68 | 176.53 | +0.398% | 13,259 | +8.484% |
| 2026-01-07 | 177.00 | 177.00 | 175.74 | 175.83 | -0.605% | 10,729 | +8.916% |
| 2026-01-06 | 176.10 | 176.92 | 175.89 | 176.90 | +0.832% | 72,505 | +8.257% |
| 2026-01-05 | 174.43 | 175.75 | 174.43 | 175.44 | +0.712% | 39,888 | +9.158% |
| 2026-01-02 | 174.52 | 174.52 | 173.55 | 174.20 | +0.009% | 27,952 | +9.935% |
| 2025-12-31 | 175.28 | 175.28 | 174.19 | 174.19 | -0.721% | 9,137 | +9.945% |
| 2025-12-30 | 175.63 | 175.72 | 175.41 | 175.45 | -0.125% | 30,789 | +9.152% |
| 2025-12-29 | 175.94 | 175.94 | 175.47 | 175.67 | -0.182% | 11,558 | +9.015% |
| 2025-12-26 | 175.83 | 175.99 | 175.68 | 175.99 | +0.010% | 5,476 | +8.817% |
| 2025-12-24 | 175.11 | 176.01 | 175.11 | 175.97 | +0.423% | 3,869 | +8.828% |
| 2025-12-23 | 174.99 | 175.31 | 174.99 | 175.23 | +0.114% | 21,273 | +9.289% |
| 2025-12-22 | 174.66 | 175.09 | 174.60 | 175.03 | +0.609% | 19,858 | +9.414% |
| 2025-12-19 | 173.80 | 174.41 | 173.80 | 173.97 | +0.468% | 42,469 | +10.081% |
| 2025-12-18 | 173.46 | 174.19 | 173.05 | 173.16 | +0.329% | 36,835 | +10.596% |
| 2025-12-17 | 173.86 | 173.91 | 172.59 | 172.59 | -0.437% | 15,349 | +10.959% |
| 2025-12-16 | 174.48 | 174.48 | 172.87 | 173.35 | -0.670% | 49,656 | +10.474% |
| 2025-12-15 | 174.88 | 174.88 | 173.91 | 174.52 | +0.178% | 20,445 | +9.734% |
| 2025-12-12 | 175.01 | 175.14 | 173.79 | 174.21 | -0.263% | 37,492 | +9.929% |
| 2025-12-11 | 173.39 | 174.76 | 173.38 | 174.67 | +0.797% | 16,877 | +9.639% |
| 2025-12-10 | 172.25 | 173.63 | 171.98 | 173.29 | +0.574% | 19,488 | +10.513% |
| 2025-12-09 | 172.69 | 173.11 | 172.29 | 172.30 | -0.249% | 11,072 | +11.148% |
| 2025-12-08 | 173.38 | 173.38 | 172.56 | 172.73 | -0.627% | 15,569 | +10.871% |
| 2025-12-05 | 174.02 | 174.61 | 173.82 | 173.82 | +0.131% | 13,016 | +10.176% |
| 2025-12-04 | 173.70 | 173.86 | 173.38 | 173.59 | -0.097% | 11,744 | +10.320% |
| 2025-12-03 | 173.08 | 173.99 | 173.08 | 173.76 | +0.434% | 13,364 | +10.214% |
| 2025-12-02 | 173.55 | 173.55 | 172.73 | 173.01 | +0.064% | 36,918 | +10.691% |
| 2025-12-01 | 173.22 | 173.91 | 172.83 | 172.90 | -0.632% | 23,760 | +10.762% |
| 2025-11-28 | 173.89 | 174.09 | 173.89 | 174.00 | +0.439% | 3,134 | +10.062% |
| 2025-11-26 | 172.84 | 173.71 | 172.80 | 173.24 | +0.522% | 17,110 | +10.544% |
| 2025-11-25 | 170.57 | 172.60 | 170.57 | 172.34 | +0.373% | 37,937 | +11.122% |
| 2025-11-24 | 171.46 | 172.02 | 171.02 | 171.70 | +0.674% | 22,661 | +11.536% |
| 2025-11-21 | 169.36 | 171.66 | 169.03 | 170.55 | +1.307% | 11,074 | +12.288% |
| 2025-11-20 | 172.07 | 172.17 | 168.35 | 168.35 | -1.129% | 11,209 | +13.755% |
| 2025-11-19 | 170.01 | 171.03 | 169.58 | 170.27 | +0.025% | 20,445 | +12.471% |
| 2025-11-18 | 169.70 | 170.86 | 169.34 | 170.23 | -0.258% | 22,763 | +12.499% |
| 2025-11-17 | 172.00 | 172.40 | 170.22 | 170.67 | -0.756% | 17,728 | +12.209% |
| 2025-11-14 | 171.54 | 172.79 | 171.32 | 171.97 | -0.186% | 21,219 | +11.361% |
| 2025-11-13 | 173.40 | 173.75 | 172.25 | 172.29 | -0.903% | 12,342 | +11.154% |
| 2025-11-12 | 173.84 | 174.10 | 173.61 | 173.86 | +0.292% | 34,283 | +10.150% |
| 2025-11-11 | 172.48 | 173.48 | 172.22 | 173.35 | +0.635% | 35,704 | +10.471% |
| 2025-11-10 | 171.39 | 172.39 | 171.07 | 172.26 | +0.920% | 21,100 | +11.173% |
| 2025-11-07 | 170.06 | 170.69 | 169.12 | 170.69 | +0.329% | 46,088 | +12.196% |
| 2025-11-06 | 171.26 | 171.26 | 169.82 | 170.13 | -0.642% | 35,217 | +12.565% |
| 2025-11-05 | 170.92 | 171.88 | 170.92 | 171.23 | +0.346% | 30,072 | +11.842% |
| 2025-11-04 | 170.28 | 171.04 | 170.28 | 170.64 | -0.504% | 17,490 | +12.229% |
| 2025-11-03 | 172.14 | 172.14 | 170.75 | 171.50 | -0.190% | 11,323 | +11.663% |
| 2025-10-31 | 172.33 | 172.34 | 171.32 | 171.83 | +0.006% | 18,814 | +11.452% |
| 2025-10-30 | 171.94 | 173.06 | 171.76 | 171.82 | -0.226% | 15,097 | +11.458% |
| 2025-10-29 | 173.60 | 173.61 | 171.87 | 172.21 | -0.732% | 12,860 | +11.206% |
| 2025-10-28 | 173.53 | 173.91 | 173.47 | 173.48 | -0.340% | 30,322 | +10.392% |
| 2025-10-27 | 173.65 | 174.07 | 173.43 | 174.07 | +0.791% | 12,261 | +10.017% |
| 2025-10-24 | 173.08 | 173.08 | 172.71 | 172.71 | +0.451% | 12,761 | +10.887% |
| 2025-10-23 | 171.67 | 172.25 | 171.43 | 171.93 | +0.233% | 30,766 | +11.387% |
| 2025-10-22 | 171.83 | 172.21 | 171.00 | 171.53 | -0.353% | 13,294 | +11.646% |
| 2025-10-21 | 171.76 | 172.43 | 171.76 | 172.14 | +0.150% | 37,163 | +11.253% |
| 2025-10-20 | 171.60 | 172.00 | 171.47 | 171.88 | +1.017% | 12,074 | +11.419% |
| 2025-10-17 | 168.98 | 170.43 | 168.98 | 170.15 | +0.602% | 14,106 | +12.552% |
| 2025-10-16 | 170.92 | 170.92 | 168.70 | 169.13 | -0.794% | 12,232 | +13.229% |
| 2025-10-15 | 171.10 | 171.41 | 170.18 | 170.49 | +0.024% | 10,359 | +12.330% |
| 2025-10-14 | 168.60 | 171.04 | 168.47 | 170.44 | +0.387% | 11,025 | +12.357% |
| 2025-10-13 | 169.49 | 170.07 | 169.19 | 169.79 | +0.831% | 9,730 | +12.791% |
| 2025-10-10 | 171.80 | 171.80 | 168.39 | 168.39 | -1.848% | 18,505 | +13.728% |
| 2025-10-09 | 172.50 | 172.50 | 171.33 | 171.56 | -0.453% | 12,808 | +11.627% |
| 2025-10-08 | 172.11 | 172.57 | 171.87 | 172.34 | +0.268% | 12,803 | +11.122% |
| 2025-10-07 | 172.23 | 172.23 | 171.54 | 171.88 | -0.174% | 13,446 | +11.419% |
| 2025-10-06 | 172.45 | 172.49 | 171.98 | 172.18 | +0.104% | 14,407 | +11.225% |
| 2025-10-03 | 172.02 | 172.83 | 171.79 | 172.00 | +0.245% | 11,542 | +11.340% |
| 2025-10-02 | 171.58 | 171.74 | 171.10 | 171.58 | -0.028% | 11,196 | +11.613% |
| 2025-10-01 | 171.14 | 171.80 | 170.86 | 171.63 | +0.251% | 38,152 | +11.581% |
| 2025-09-30 | 170.35 | 171.21 | 170.16 | 171.20 | +0.464% | 13,878 | +11.862% |
| 2025-09-29 | 170.70 | 170.70 | 170.19 | 170.41 | +0.112% | 10,104 | +12.380% |
| 2025-09-26 | 169.81 | 170.22 | 169.54 | 170.22 | +0.704% | 21,732 | +12.506% |
| 2025-09-25 | 169.45 | 169.45 | 168.39 | 169.03 | -0.483% | 30,522 | +13.298% |
| 2025-09-24 | 170.36 | 170.36 | 169.58 | 169.85 | -0.149% | 15,231 | +12.751% |
| 2025-09-23 | 170.17 | 170.73 | 169.87 | 170.10 | -0.127% | 23,223 | +12.583% |
| 2025-09-22 | 169.51 | 170.45 | 169.51 | 170.32 | +0.176% | 7,739 | +12.440% |
| 2025-09-19 | 169.60 | 170.09 | 169.27 | 170.02 | +0.319% | 13,789 | +12.637% |
| 2025-09-18 | 169.57 | 170.12 | 169.46 | 169.48 | +0.243% | 33,166 | +12.997% |
| 2025-09-17 | 169.07 | 169.20 | 168.16 | 169.07 | +0.320% | 19,905 | +13.271% |
| 2025-09-16 | 168.87 | 169.05 | 168.26 | 168.53 | -0.113% | 13,454 | +13.634% |
| 2025-09-15 | 168.86 | 169.10 | 168.49 | 168.72 | +0.059% | 21,425 | +13.506% |
| 2025-09-12 | 169.00 | 169.31 | 168.50 | 168.62 | -0.458% | 302,412 | +13.573% |
| 2025-09-11 | 167.68 | 169.44 | 167.68 | 169.40 | +1.085% | 177,233 | +13.054% |
| 2025-09-10 | 168.09 | 168.09 | 167.19 | 167.58 | -0.335% | 10,631 | +14.280% |
| 2025-09-09 | 167.51 | 168.18 | 167.50 | 168.14 | +0.322% | 18,333 | +13.897% |
| 2025-09-08 | 167.07 | 167.61 | 167.05 | 167.60 | +0.090% | 19,600 | +14.264% |
| 2025-09-05 | 168.31 | 168.40 | 166.83 | 167.45 | -0.321% | 35,169 | +14.367% |
| 2025-09-04 | 167.37 | 167.99 | 166.81 | 167.99 | +0.635% | 27,131 | +13.999% |
| 2025-09-03 | 166.60 | 166.93 | 166.15 | 166.93 | +0.284% | 27,375 | +14.723% |
| 2025-09-02 | 165.78 | 166.46 | 165.50 | 166.46 | -0.420% | 13,671 | +15.048% |
| 2025-08-29 | 167.38 | 167.38 | 166.83 | 167.16 | -0.152% | 11,173 | +14.565% |
| 2025-08-28 | 167.28 | 167.41 | 166.78 | 167.41 | +0.128% | 39,302 | +14.392% |
| 2025-08-27 | 166.53 | 167.27 | 166.53 | 167.20 | +0.290% | 16,707 | +14.538% |
| 2025-08-26 | 166.41 | 166.72 | 166.14 | 166.72 | +0.238% | 13,240 | +14.870% |
| 2025-08-25 | 167.21 | 167.24 | 166.32 | 166.32 | -0.520% | 23,722 | +15.144% |
| 2025-08-22 | 167.27 | 167.60 | 167.16 | 167.19 | +0.953% | 12,375 | +14.546% |
| 2025-08-21 | 165.50 | 165.92 | 165.49 | 165.61 | -0.223% | 7,036 | +15.637% |
| 2025-08-20 | 166.19 | 166.28 | 165.38 | 165.98 | +0.090% | 10,860 | +15.380% |
| 2025-08-19 | 166.08 | 166.41 | 165.55 | 165.83 | +0.054% | 11,542 | +15.484% |
| 2025-08-18 | 165.83 | 165.92 | 165.61 | 165.74 | +0.036% | 14,702 | +15.547% |
| 2025-08-15 | 165.87 | 166.16 | 165.68 | 165.68 | -0.012% | 18,306 | +15.589% |
| 2025-08-14 | 165.13 | 165.78 | 165.13 | 165.70 | -0.066% | 14,486 | +15.575% |
| 2025-08-13 | 165.25 | 165.81 | 165.12 | 165.81 | +0.601% | 30,620 | +15.498% |
| 2025-08-12 | 163.55 | 164.84 | 163.55 | 164.82 | +0.900% | 18,693 | +16.192% |
| 2025-08-11 | 163.66 | 163.77 | 163.19 | 163.35 | -0.208% | 13,733 | +17.237% |
| 2025-08-08 | 163.04 | 163.82 | 163.04 | 163.69 | +0.627% | 13,049 | +16.994% |
| 2025-08-07 | 163.50 | 163.65 | 162.20 | 162.67 | -0.435% | 50,197 | +17.727% |
| 2025-08-06 | 163.02 | 163.67 | 162.84 | 163.38 | +0.455% | 8,796 | +17.216% |
| 2025-08-05 | 163.47 | 163.47 | 162.56 | 162.64 | -0.641% | 25,479 | +17.749% |
| 2025-08-04 | 162.35 | 163.69 | 162.35 | 163.69 | +1.293% | 131,949 | +16.994% |
| 2025-08-01 | 161.88 | 162.00 | 161.09 | 161.60 | -0.926% | 15,247 | +18.507% |
| 2025-07-31 | 164.45 | 164.96 | 163.11 | 163.11 | -0.550% | 9,989 | +17.410% |
| 2025-07-30 | 164.91 | 165.09 | 163.57 | 164.01 | -0.375% | 16,570 | +16.764% |
| 2025-07-29 | 164.94 | 165.12 | 164.45 | 164.63 | -0.140% | 74,650 | +16.326% |
| 2025-07-28 | 165.83 | 165.83 | 164.64 | 164.86 | -0.417% | 17,120 | +16.164% |
| 2025-07-25 | 165.31 | 165.64 | 165.10 | 165.55 | +0.309% | 26,613 | +15.679% |
| 2025-07-24 | 165.49 | 165.51 | 165.04 | 165.04 | +0.024% | 17,361 | +16.037% |
| 2025-07-23 | 164.48 | 165.07 | 164.20 | 165.00 | +0.506% | 20,856 | +16.065% |
| 2025-07-22 | 163.50 | 164.21 | 163.50 | 164.17 | +0.583% | 17,423 | +16.652% |
| 2025-07-21 | 163.42 | 163.98 | 163.22 | 163.22 | +0.114% | 26,759 | +17.332% |
| 2025-07-18 | 163.67 | 163.67 | 162.84 | 163.03 | -0.161% | 28,692 | +17.466% |
| 2025-07-17 | 162.71 | 163.38 | 162.63 | 163.30 | +0.411% | 9,808 | +17.276% |
| 2025-07-16 | 162.01 | 162.70 | 161.21 | 162.63 | +0.349% | 19,035 | +17.758% |
| 2025-07-15 | 163.56 | 164.05 | 162.06 | 162.06 | -0.807% | 17,357 | +18.169% |
| 2025-07-14 | 162.83 | 163.48 | 162.83 | 163.38 | +0.196% | 9,637 | +17.216% |
| 2025-07-11 | 162.66 | 163.27 | 162.66 | 163.06 | -0.622% | 15,920 | +17.446% |
| 2025-07-10 | 163.96 | 164.34 | 163.51 | 164.08 | +0.098% | 23,094 | +16.716% |
| 2025-07-09 | 163.62 | 163.92 | 163.14 | 163.92 | +0.318% | 206,605 | +16.830% |
| 2025-07-08 | 163.45 | 163.66 | 163.21 | 163.40 | -0.092% | 15,087 | +17.201% |
| 2025-07-07 | 164.03 | 164.27 | 162.90 | 163.55 | -0.608% | 14,563 | +17.094% |
| 2025-07-03 | 164.42 | 164.65 | 164.27 | 164.55 | +0.796% | 7,950 | +16.382% |
| 2025-07-02 | 163.57 | 163.57 | 162.86 | 163.25 | -0.232% | 24,876 | +17.309% |
| 2025-07-01 | 163.16 | 163.86 | 163.03 | 163.63 | +0.331% | 56,251 | +17.037% |
| 2025-06-30 | 162.55 | 163.13 | 162.27 | 163.09 | +0.729% | 17,324 | +17.424% |
| 2025-06-27 | 161.60 | 162.44 | 161.18 | 161.91 | +0.434% | 32,713 | +18.280% |
| 2025-06-26 | 160.73 | 161.23 | 160.63 | 161.21 | +0.668% | 37,922 | +18.794% |
| 2025-06-25 | 160.67 | 160.70 | 160.14 | 160.14 | -0.406% | 64,000 | +19.587% |
| 2025-06-24 | 159.93 | 161.04 | 159.92 | 160.79 | +0.894% | 29,090 | +19.101% |
| 2025-06-23 | 158.29 | 159.37 | 157.96 | 159.37 | +0.910% | 19,603 | +20.167% |
| 2025-06-20 | 159.07 | 159.07 | 157.69 | 157.93 | -0.203% | 8,504 | +21.260% |
| 2025-06-18 | 158.84 | 159.34 | 158.25 | 158.25 | -0.327% | 12,475 | +21.013% |
| 2025-06-17 | 159.17 | 159.68 | 158.74 | 158.77 | -0.705% | 9,618 | +20.617% |
| 2025-06-16 | 159.79 | 160.75 | 159.71 | 159.90 | +0.602% | 9,813 | +19.767% |
| 2025-06-13 | 159.89 | 160.39 | 158.89 | 158.94 | -1.176% | 6,797 | +20.488% |
| 2025-06-12 | 159.90 | 160.84 | 159.90 | 160.84 | +0.415% | 12,115 | +19.071% |
| 2025-06-11 | 160.28 | 160.81 | 159.74 | 160.17 | -0.274% | 33,793 | +19.565% |
| 2025-06-10 | 160.01 | 160.65 | 160.01 | 160.61 | +0.523% | 21,882 | +19.237% |
| 2025-06-09 | 160.00 | 160.32 | 159.57 | 159.78 | -0.272% | 22,161 | +19.861% |
| 2025-06-06 | 160.00 | 160.53 | 159.71 | 160.21 | +0.888% | 25,629 | +19.535% |
| 2025-06-05 | 159.07 | 159.58 | 158.50 | 158.80 | -0.222% | 20,701 | +20.596% |
| 2025-06-04 | 159.49 | 159.79 | 159.15 | 159.15 | -0.054% | 16,990 | +20.329% |
| 2025-06-03 | 158.32 | 159.35 | 158.16 | 159.24 | +0.347% | 199,412 | +20.263% |
| 2025-06-02 | 157.62 | 158.69 | 157.06 | 158.69 | -0.289% | 16,862 | +20.680% |
| 2025-05-30 | 158.45 | 159.48 | 157.67 | 159.15 | +0.404% | 13,051 | +20.331% |
| 2025-05-29 | 159.21 | 159.21 | 158.25 | 158.51 | +0.196% | 15,597 | +20.817% |
| 2025-05-28 | 159.21 | 159.72 | 158.20 | 158.20 | -0.609% | 10,000 | +21.054% |
| 2025-05-27 | 158.49 | 159.25 | 158.19 | 159.17 | +1.479% | 53,514 | +20.316% |
| 2025-05-23 | 156.30 | 157.38 | 156.19 | 156.85 | -0.495% | 13,960 | +22.096% |
| 2025-05-22 | 157.91 | 158.39 | 157.25 | 157.63 | -0.285% | 71,231 | +21.492% |
| 2025-05-21 | 159.63 | 159.90 | 157.96 | 158.08 | -1.526% | 11,160 | +21.146% |
| 2025-05-20 | 160.35 | 160.71 | 159.90 | 160.53 | -0.123% | 39,744 | +19.297% |
| 2025-05-19 | 159.28 | 160.94 | 159.28 | 160.73 | +0.261% | 7,215 | +19.150% |
| 2025-05-16 | 159.61 | 160.31 | 159.19 | 160.31 | +0.799% | 27,749 | +19.461% |
| 2025-05-15 | 157.20 | 159.04 | 157.20 | 159.04 | +1.056% | 7,527 | +20.414% |
| 2025-05-14 | 157.49 | 157.71 | 157.21 | 157.38 | -0.423% | 21,658 | +21.687% |
| 2025-05-13 | 158.18 | 158.69 | 158.05 | 158.05 | -0.217% | 24,838 | +21.171% |
| 2025-05-12 | 158.40 | 158.40 | 157.09 | 158.39 | +2.206% | 14,198 | +20.909% |
| 2025-05-09 | 156.01 | 156.01 | 154.85 | 154.97 | -0.205% | 12,514 | +23.575% |
| 2025-05-08 | 155.91 | 156.82 | 155.07 | 155.29 | +0.135% | 33,373 | +23.322% |
| 2025-05-07 | 154.96 | 155.52 | 154.34 | 155.08 | +0.414% | 20,911 | +23.489% |
| 2025-05-06 | 154.39 | 155.28 | 154.39 | 154.44 | -0.752% | 17,574 | +24.001% |
| 2025-05-05 | 155.20 | 156.31 | 155.20 | 155.61 | -0.333% | 19,812 | +23.069% |
| 2025-05-02 | 155.53 | 156.46 | 155.53 | 156.13 | +1.264% | 29,073 | +22.659% |
| 2025-05-01 | 154.69 | 155.35 | 154.18 | 154.18 | -0.232% | 27,288 | +24.209% |
| 2025-04-30 | 152.81 | 154.54 | 152.48 | 154.54 | +0.459% | 8,188 | +23.921% |
| 2025-04-29 | 152.54 | 154.02 | 152.29 | 153.83 | +0.716% | 20,741 | +24.490% |
| 2025-04-28 | 152.53 | 152.95 | 151.74 | 152.74 | +0.167% | 10,502 | +25.381% |
| 2025-04-25 | 151.15 | 152.49 | 151.15 | 152.49 | +0.190% | 7,171 | +25.591% |
| 2025-04-24 | 150.18 | 152.27 | 150.18 | 152.20 | +1.180% | 10,940 | +25.830% |
| 2025-04-23 | 151.65 | 152.10 | 149.62 | 150.42 | +1.041% | 14,445 | +27.315% |
| 2025-04-22 | 147.51 | 149.09 | 147.27 | 148.87 | +2.288% | 67,293 | +28.641% |
| 2025-04-21 | 147.54 | 147.54 | 144.07 | 145.54 | -2.099% | 23,089 | +31.584% |
| 2025-04-17 | 148.63 | 149.77 | 148.51 | 148.66 | +0.277% | 20,045 | +28.822% |
| 2025-04-16 | 149.48 | 150.55 | 147.35 | 148.25 | -1.573% | 10,877 | +29.179% |
| 2025-04-15 | 150.94 | 151.92 | 150.44 | 150.62 | -0.160% | 21,528 | +27.146% |
| 2025-04-14 | 151.33 | 151.75 | 150.34 | 150.86 | 0.000% | 20,873 | +26.943% |