QWLD
State Street SPDR MSCI World StrategicFactors ETF
stockNYSEETF
At CloseNov 10, 2026 2:27:25 PM EST
158.65USD-0.398%(-0.63)2,712
QWLD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 158.22 | 159.00 | 158.22 | 159.00 | -0.182% | 2,712 | 0.000% |
| 2026-11-09 | 158.18 | 159.40 | 158.18 | 159.28 | +2.311% | 1,792 | -0.182% |
| 2026-11-06 | 155.39 | 156.40 | 155.39 | 155.69 | -0.500% | 7,576 | +2.125% |
| 2026-11-05 | 160.25 | 160.25 | 156.47 | 156.47 | -2.876% | 13,587 | +1.614% |
| 2026-11-04 | 160.71 | 161.20 | 160.53 | 161.10 | +2.023% | 5,170 | -1.308% |
| 2026-11-03 | 158.44 | 158.44 | 157.79 | 157.91 | -0.088% | 1,462 | +0.689% |
| 2026-11-02 | 158.77 | 158.86 | 158.02 | 158.05 | -0.043% | 6,005 | +0.600% |
| 2026-10-30 | 159.37 | 159.37 | 158.04 | 158.11 | -0.570% | 1,552 | +0.557% |
| 2026-10-29 | 158.94 | 159.02 | 158.94 | 159.02 | +0.468% | 418 | -0.016% |
| 2026-10-28 | 158.53 | 158.53 | 158.28 | 158.28 | -0.134% | 900 | +0.452% |
| 2026-10-27 | 158.10 | 158.70 | 158.10 | 158.49 | +0.299% | 2,394 | +0.317% |
| 2026-10-26 | 158.28 | 158.28 | 158.00 | 158.02 | +0.354% | 917 | +0.617% |
| 2026-10-23 | 157.46 | 157.46 | 157.46 | 157.46 | -0.688% | 430 | +0.973% |
| 2026-10-22 | 157.75 | 158.55 | 157.75 | 158.55 | -0.024% | 1,207 | +0.278% |
| 2026-10-21 | 158.59 | 158.59 | 158.59 | 158.59 | +0.265% | 412 | +0.254% |
| 2026-10-20 | 158.04 | 158.17 | 158.04 | 158.17 | +0.668% | 905 | +0.519% |
| 2026-10-19 | 157.30 | 157.40 | 157.12 | 157.12 | -0.136% | 1,561 | +1.191% |
| 2026-10-16 | 157.28 | 157.34 | 157.28 | 157.34 | -0.315% | 439 | +1.054% |
| 2026-10-15 | 157.56 | 157.83 | 157.56 | 157.83 | +0.942% | 679 | +0.736% |
| 2026-10-14 | 156.36 | 156.36 | 156.36 | 156.36 | -0.373% | 354 | +1.684% |
| 2026-10-13 | 156.95 | 156.95 | 156.95 | 156.95 | +0.172% | 85 | +1.305% |
| 2026-10-12 | 156.61 | 156.68 | 156.61 | 156.68 | +0.196% | 500 | +1.479% |
| 2026-10-09 | 156.41 | 156.41 | 156.37 | 156.37 | +0.434% | 573 | +1.678% |
| 2026-10-08 | 155.43 | 155.69 | 154.93 | 155.69 | +0.177% | 1,529 | +2.120% |
| 2026-10-07 | 155.44 | 155.86 | 155.42 | 155.42 | -0.424% | 3,308 | +2.301% |
| 2026-10-06 | 156.03 | 156.36 | 156.03 | 156.08 | +0.493% | 2,207 | +1.868% |
| 2026-10-05 | 155.03 | 155.31 | 155.03 | 155.31 | +0.166% | 5,458 | +2.370% |
| 2026-10-02 | 154.87 | 155.06 | 154.81 | 155.06 | +0.744% | 1,983 | +2.540% |
| 2026-10-01 | 153.91 | 153.91 | 153.91 | 153.91 | -0.153% | 508 | +3.303% |
| 2026-09-30 | 154.72 | 154.78 | 154.15 | 154.15 | -0.450% | 661 | +3.145% |
| 2026-09-29 | 154.75 | 154.84 | 154.17 | 154.84 | -0.266% | 3,310 | +2.681% |
| 2026-09-28 | 155.26 | 155.26 | 155.26 | 155.26 | -0.471% | 825 | +2.407% |
| 2026-09-25 | 156.26 | 156.26 | 155.72 | 155.99 | +0.348% | 3,046 | +1.925% |
| 2026-09-24 | 155.44 | 155.45 | 155.44 | 155.45 | -0.233% | 393 | +2.280% |
| 2026-09-23 | 155.76 | 155.83 | 155.76 | 155.81 | -0.741% | 1,564 | +2.042% |
| 2026-09-22 | 156.69 | 157.30 | 156.46 | 156.98 | +0.017% | 1,564 | +1.286% |
| 2026-09-21 | 156.29 | 157.07 | 156.24 | 156.95 | +0.986% | 1,210 | +1.303% |
| 2026-09-18 | 155.59 | 155.59 | 155.29 | 155.42 | -0.472% | 1,604 | +2.301% |
| 2026-09-17 | 155.95 | 156.22 | 155.95 | 156.16 | +0.719% | 969 | +1.819% |
| 2026-09-16 | 156.21 | 156.21 | 154.45 | 155.04 | -0.597% | 3,466 | +2.551% |
| 2026-09-15 | 156.19 | 156.25 | 155.97 | 155.97 | -0.532% | 567 | +1.938% |
| 2026-09-14 | 156.32 | 156.99 | 156.32 | 156.81 | +0.106% | 874 | +1.396% |
| 2026-09-11 | 156.63 | 156.64 | 156.63 | 156.64 | +0.826% | 460 | +1.503% |
| 2026-09-10 | 155.63 | 155.87 | 155.35 | 155.36 | -0.522% | 899 | +2.341% |
| 2026-09-09 | 156.48 | 156.64 | 156.17 | 156.17 | -0.619% | 1,422 | +1.806% |
| 2026-09-08 | 158.06 | 158.06 | 157.09 | 157.15 | -0.820% | 5,488 | +1.176% |
| 2026-09-04 | 158.70 | 158.70 | 158.45 | 158.45 | -0.525% | 1,441 | +0.347% |
| 2026-09-03 | 158.82 | 159.37 | 158.82 | 159.28 | +0.942% | 2,693 | -0.180% |
| 2026-09-02 | 157.80 | 157.80 | 157.80 | 157.80 | +0.329% | 512 | +0.760% |
| 2026-09-01 | 157.23 | 157.28 | 157.23 | 157.28 | -0.598% | 852 | +1.091% |
| 2026-08-31 | 158.38 | 158.38 | 158.02 | 158.23 | -0.332% | 1,104 | +0.487% |
| 2026-08-28 | 158.70 | 158.75 | 158.50 | 158.75 | -0.141% | 2,540 | +0.153% |
| 2026-08-27 | 158.72 | 159.10 | 158.72 | 158.98 | -0.058% | 1,376 | +0.012% |
| 2026-08-26 | 159.14 | 159.26 | 159.00 | 159.07 | -0.313% | 1,453 | -0.046% |
| 2026-08-25 | 159.06 | 159.57 | 159.06 | 159.57 | +0.427% | 4,295 | -0.359% |
| 2026-08-24 | 158.84 | 158.97 | 158.78 | 158.89 | +0.100% | 1,094 | +0.066% |
| 2026-08-21 | 158.49 | 158.80 | 158.49 | 158.73 | +0.554% | 628 | +0.166% |
| 2026-08-20 | 158.00 | 158.00 | 157.83 | 157.86 | -0.623% | 779 | +0.721% |
| 2026-08-19 | 158.85 | 158.85 | 158.85 | 158.85 | +0.385% | 734 | +0.093% |
| 2026-08-18 | 158.24 | 158.24 | 158.24 | 158.24 | -0.212% | 437 | +0.478% |
| 2026-08-17 | 158.84 | 158.84 | 158.22 | 158.57 | -0.549% | 1,315 | +0.265% |
| 2026-08-14 | 159.45 | 159.45 | 159.45 | 159.45 | -0.207% | 407 | -0.285% |
| 2026-08-13 | 159.69 | 159.78 | 159.69 | 159.78 | +0.450% | 588 | -0.492% |
| 2026-08-12 | 159.20 | 159.20 | 159.06 | 159.06 | +0.148% | 589 | -0.044% |
| 2026-08-11 | 159.34 | 159.51 | 158.83 | 158.83 | -0.282% | 3,043 | +0.104% |
| 2026-08-10 | 159.25 | 159.66 | 159.25 | 159.28 | -0.047% | 1,533 | -0.178% |
| 2026-08-07 | 159.32 | 159.38 | 158.99 | 159.35 | +0.663% | 2,892 | -0.225% |
| 2026-08-06 | 158.62 | 158.62 | 158.04 | 158.31 | +0.027% | 1,680 | +0.436% |
| 2026-08-05 | 159.14 | 159.14 | 158.00 | 158.26 | -0.098% | 1,620 | +0.463% |
| 2026-08-04 | 156.98 | 158.50 | 156.96 | 158.42 | +1.394% | 2,246 | +0.364% |
| 2026-08-03 | 155.92 | 156.24 | 155.88 | 156.24 | +0.584% | 1,995 | +1.763% |
| 2026-07-31 | 154.00 | 155.67 | 154.00 | 155.33 | +0.222% | 5,250 | +2.358% |
| 2026-07-30 | 154.86 | 154.99 | 154.68 | 154.99 | +0.677% | 1,050 | +2.585% |
| 2026-07-29 | 155.20 | 155.22 | 153.95 | 153.95 | -0.742% | 1,954 | +3.279% |
| 2026-07-28 | 154.42 | 155.25 | 154.42 | 155.10 | +0.839% | 1,141 | +2.513% |
| 2026-07-27 | 154.20 | 154.28 | 153.65 | 153.81 | +0.632% | 1,391 | +3.373% |
| 2026-07-24 | 153.38 | 153.38 | 152.78 | 152.84 | +0.689% | 1,642 | +4.027% |
| 2026-07-23 | 151.53 | 151.79 | 151.53 | 151.79 | -0.836% | 558 | +4.744% |
| 2026-07-22 | 153.07 | 153.07 | 153.07 | 153.07 | +0.009% | 281 | +3.868% |
| 2026-07-21 | 153.10 | 153.10 | 153.06 | 153.06 | +0.457% | 779 | +3.877% |
| 2026-07-20 | 152.99 | 153.41 | 152.36 | 152.36 | -0.495% | 947 | +4.352% |
| 2026-07-17 | 153.84 | 153.84 | 152.85 | 153.12 | -0.407% | 1,750 | +3.835% |
| 2026-07-16 | 153.81 | 153.81 | 153.46 | 153.75 | +0.283% | 1,348 | +3.412% |
| 2026-07-15 | 153.46 | 153.46 | 153.10 | 153.31 | +0.019% | 786 | +3.705% |
| 2026-07-14 | 153.90 | 153.90 | 153.26 | 153.28 | -0.122% | 1,109 | +3.725% |
| 2026-07-13 | 153.73 | 153.96 | 153.30 | 153.47 | -0.157% | 3,091 | +3.599% |
| 2026-07-10 | 153.42 | 153.71 | 153.28 | 153.71 | +0.491% | 1,930 | +3.437% |
| 2026-07-09 | 152.95 | 152.96 | 152.95 | 152.96 | +0.229% | 2,008 | +3.944% |
| 2026-07-08 | 152.60 | 152.76 | 152.55 | 152.61 | -0.529% | 7,649 | +4.183% |
| 2026-07-07 | 154.05 | 154.05 | 153.34 | 153.42 | -0.075% | 1,783 | +3.632% |
| 2026-07-06 | 153.34 | 153.54 | 153.34 | 153.54 | +0.455% | 1,099 | +3.554% |
| 2026-07-02 | 152.94 | 153.09 | 152.45 | 152.84 | +0.643% | 3,211 | +4.026% |
| 2026-07-01 | 151.56 | 152.09 | 151.41 | 151.87 | -0.031% | 1,345 | +4.695% |
| 2026-06-30 | 151.65 | 151.95 | 151.65 | 151.91 | +0.346% | 958 | +4.662% |
| 2026-06-29 | 150.53 | 151.51 | 150.53 | 151.39 | +0.702% | 5,262 | +5.024% |
| 2026-06-26 | 149.76 | 150.45 | 149.67 | 150.33 | +0.306% | 1,698 | +5.761% |
| 2026-06-25 | 150.87 | 150.87 | 149.88 | 149.88 | +0.119% | 783 | +6.085% |
| 2026-06-24 | 150.39 | 150.39 | 149.55 | 149.70 | -0.019% | 1,080 | +6.210% |
| 2026-06-23 | 149.67 | 150.08 | 149.43 | 149.73 | -0.533% | 5,936 | +6.190% |
| 2026-06-22 | 150.52 | 150.53 | 150.52 | 150.53 | -0.214% | 788 | +5.624% |
| 2026-06-18 | 150.62 | 151.19 | 150.62 | 150.85 | +0.286% | 5,726 | +5.398% |
| 2026-06-17 | 152.16 | 152.16 | 150.42 | 150.42 | -1.223% | 1,054 | +5.699% |
| 2026-06-16 | 152.66 | 152.79 | 152.00 | 152.28 | -0.094% | 3,439 | +4.406% |
| 2026-06-15 | 152.49 | 152.64 | 152.43 | 152.43 | +0.555% | 2,544 | +4.308% |
| 2026-06-12 | 151.90 | 151.90 | 151.50 | 151.59 | +0.278% | 1,034 | +4.887% |
| 2026-06-11 | 149.63 | 151.17 | 149.63 | 151.17 | +1.379% | 498 | +5.178% |
| 2026-06-10 | 150.59 | 150.59 | 149.11 | 149.11 | -0.703% | 2,523 | +6.629% |
| 2026-06-09 | 149.55 | 150.17 | 148.83 | 150.17 | +0.122% | 2,501 | +5.879% |
| 2026-06-08 | 150.85 | 150.85 | 149.98 | 149.98 | +0.029% | 1,822 | +6.008% |
| 2026-06-05 | 151.74 | 151.74 | 149.94 | 149.94 | -1.415% | 5,165 | +6.038% |
| 2026-06-04 | 151.96 | 152.12 | 151.86 | 152.09 | +0.531% | 3,351 | +4.538% |
| 2026-06-03 | 151.42 | 151.45 | 151.29 | 151.29 | -0.557% | 817 | +5.093% |
| 2026-06-02 | 151.95 | 152.25 | 151.79 | 152.14 | +0.246% | 1,728 | +4.508% |
| 2026-06-01 | 151.04 | 152.19 | 151.03 | 151.76 | -0.777% | 9,447 | +4.765% |
| 2026-05-29 | 153.24 | 153.24 | 152.95 | 152.95 | -0.120% | 1,394 | +3.951% |
| 2026-05-28 | 153.07 | 153.14 | 152.84 | 153.14 | +0.107% | 1,310 | +3.826% |
| 2026-05-27 | 153.14 | 153.14 | 152.75 | 152.97 | -0.144% | 2,337 | +3.938% |
| 2026-05-26 | 153.17 | 153.19 | 152.94 | 153.19 | +0.012% | 2,113 | +3.788% |
| 2026-05-22 | 153.21 | 153.44 | 153.15 | 153.17 | +0.439% | 1,061 | +3.801% |
| 2026-05-21 | 151.51 | 152.60 | 151.51 | 152.50 | -0.025% | 2,435 | +4.256% |
| 2026-05-20 | 152.28 | 152.88 | 152.28 | 152.54 | +0.834% | 2,773 | +4.231% |
| 2026-05-19 | 151.31 | 151.44 | 151.28 | 151.28 | -0.323% | 146,409 | +5.100% |
| 2026-05-18 | 151.30 | 151.77 | 151.30 | 151.77 | +0.598% | 1,725 | +4.761% |
| 2026-05-15 | 151.27 | 151.44 | 150.82 | 150.87 | -0.881% | 2,508 | +5.387% |
| 2026-05-14 | 151.83 | 152.68 | 151.83 | 152.21 | +0.391% | 3,361 | +4.459% |
| 2026-05-13 | 150.85 | 151.82 | 150.85 | 151.62 | +0.379% | 7,567 | +4.867% |
| 2026-05-12 | 150.19 | 151.04 | 150.01 | 151.04 | +0.185% | 143,125 | +5.265% |
| 2026-05-11 | 151.14 | 151.14 | 150.62 | 150.76 | -0.048% | 1,112 | +5.460% |
| 2026-05-08 | 150.85 | 151.06 | 150.84 | 150.84 | +0.267% | 2,193 | +5.410% |
| 2026-05-07 | 151.31 | 151.31 | 150.43 | 150.43 | -0.725% | 844 | +5.691% |
| 2026-05-06 | 151.19 | 151.53 | 151.19 | 151.53 | +1.107% | 808 | +4.925% |
| 2026-05-05 | 149.87 | 149.87 | 149.87 | 149.87 | +0.695% | 457 | +6.087% |
| 2026-05-04 | 149.61 | 149.63 | 148.76 | 148.84 | -0.827% | 1,700 | +6.825% |
| 2026-05-01 | 150.18 | 150.18 | 150.08 | 150.08 | -0.153% | 982 | +5.941% |
| 2026-04-30 | 149.23 | 150.31 | 149.23 | 150.31 | +1.344% | 905 | +5.779% |
| 2026-04-29 | 148.46 | 148.46 | 148.18 | 148.32 | -0.213% | 1,305 | +7.201% |
| 2026-04-28 | 148.45 | 148.73 | 148.45 | 148.63 | -0.053% | 10,530 | +6.973% |
| 2026-04-27 | 149.12 | 149.12 | 148.71 | 148.71 | -0.278% | 2,243 | +6.917% |
| 2026-04-24 | 148.80 | 149.12 | 148.56 | 149.12 | +0.117% | 1,451 | +6.619% |
| 2026-04-23 | 149.36 | 149.47 | 148.87 | 148.95 | -0.138% | 2,818 | +6.744% |
| 2026-04-22 | 149.02 | 149.16 | 148.85 | 149.16 | +0.226% | 2,510 | +6.596% |
| 2026-04-21 | 148.82 | 148.82 | 148.82 | 148.82 | -1.016% | 322 | +6.838% |
| 2026-04-20 | 150.25 | 150.59 | 150.25 | 150.35 | -0.200% | 1,890 | +5.753% |
| 2026-04-17 | 150.49 | 150.74 | 150.43 | 150.65 | +0.961% | 2,589 | +5.541% |
| 2026-04-16 | 149.16 | 149.21 | 148.83 | 149.21 | +0.085% | 981 | +6.555% |
| 2026-04-15 | 148.75 | 149.09 | 148.69 | 149.09 | +0.216% | 1,684 | +6.645% |
| 2026-04-14 | 148.99 | 149.04 | 148.75 | 148.77 | +0.408% | 1,567 | +6.876% |
| 2026-04-13 | 147.42 | 148.16 | 147.40 | 148.16 | +0.649% | 1,354 | +7.312% |
| 2026-04-10 | 147.62 | 147.80 | 147.21 | 147.21 | -0.529% | 1,897 | +8.009% |
| 2026-04-09 | 147.72 | 148.07 | 147.72 | 147.99 | +0.268% | 707 | +7.438% |
| 2026-04-08 | 147.36 | 147.59 | 147.25 | 147.59 | +2.211% | 866 | +7.726% |
| 2026-04-07 | 143.97 | 144.40 | 143.75 | 144.40 | -0.165% | 881 | +10.108% |
| 2026-04-06 | 144.60 | 144.64 | 144.60 | 144.64 | +0.350% | 1,206 | +9.927% |
| 2026-04-02 | 142.44 | 144.13 | 142.44 | 144.13 | +0.088% | 1,597 | +10.312% |
| 2026-04-01 | 143.69 | 144.44 | 143.69 | 144.01 | +0.606% | 1,629 | +10.408% |
| 2026-03-31 | 141.31 | 143.14 | 141.31 | 143.14 | +2.149% | 982 | +11.078% |
| 2026-03-30 | 140.57 | 140.57 | 140.13 | 140.13 | +0.295% | 1,565 | +13.465% |
| 2026-03-27 | 140.18 | 140.18 | 139.72 | 139.72 | -0.993% | 2,077 | +13.799% |
| 2026-03-26 | 142.43 | 142.43 | 141.12 | 141.12 | -1.307% | 1,495 | +12.669% |
| 2026-03-25 | 143.24 | 143.24 | 142.74 | 142.99 | +0.635% | 1,010 | +11.196% |
| 2026-03-24 | 141.41 | 142.12 | 141.41 | 142.08 | -0.459% | 1,731 | +11.903% |
| 2026-03-23 | 143.19 | 143.19 | 142.74 | 142.74 | +1.318% | 781 | +11.389% |
| 2026-03-20 | 141.87 | 141.87 | 140.72 | 140.88 | -1.701% | 2,329 | +12.856% |
| 2026-03-19 | 142.79 | 143.32 | 142.79 | 143.32 | -0.163% | 605 | +10.937% |
| 2026-03-18 | 144.87 | 144.87 | 143.55 | 143.55 | -1.474% | 1,533 | +10.757% |
| 2026-03-17 | 145.87 | 145.87 | 145.70 | 145.70 | +0.142% | 1,223 | +9.124% |
| 2026-03-16 | 145.33 | 145.63 | 145.33 | 145.49 | +0.989% | 1,767 | +9.279% |
| 2026-03-13 | 144.44 | 144.46 | 144.07 | 144.07 | -0.554% | 1,075 | +10.359% |
| 2026-03-12 | 145.51 | 145.51 | 144.87 | 144.87 | -0.963% | 1,727 | +9.749% |
| 2026-03-11 | 146.13 | 146.28 | 146.12 | 146.28 | -0.269% | 1,515 | +8.692% |
| 2026-03-10 | 147.85 | 148.13 | 146.67 | 146.67 | -0.316% | 1,165 | +8.400% |
| 2026-03-09 | 144.88 | 147.14 | 144.88 | 147.14 | +0.581% | 1,334 | +8.058% |
| 2026-03-06 | 145.31 | 146.49 | 145.31 | 146.29 | -0.718% | 4,084 | +8.686% |
| 2026-03-05 | 147.46 | 147.46 | 146.58 | 147.35 | -1.355% | 1,585 | +7.905% |
| 2026-03-04 | 149.09 | 149.42 | 149.09 | 149.37 | +0.646% | 882 | +6.442% |
| 2026-03-03 | 147.91 | 148.76 | 147.61 | 148.41 | -1.398% | 2,281 | +7.130% |
| 2026-03-02 | 150.04 | 150.79 | 150.04 | 150.52 | -0.517% | 1,654 | +5.633% |
| 2026-02-27 | 150.93 | 151.32 | 150.91 | 151.30 | +0.297% | 4,709 | +5.087% |
| 2026-02-26 | 151.03 | 151.03 | 150.74 | 150.85 | -0.132% | 1,170 | +5.399% |
| 2026-02-25 | 150.80 | 151.05 | 150.47 | 151.05 | +0.510% | 2,803 | +5.260% |
| 2026-02-24 | 149.29 | 150.28 | 149.29 | 150.28 | +0.619% | 1,063 | +5.797% |
| 2026-02-23 | 150.17 | 150.17 | 149.36 | 149.36 | -0.590% | 2,904 | +6.451% |
| 2026-02-20 | 149.08 | 150.25 | 149.08 | 150.25 | +0.468% | 1,807 | +5.823% |
| 2026-02-19 | 149.36 | 149.55 | 149.11 | 149.55 | -0.276% | 1,335 | +6.318% |
| 2026-02-18 | 149.91 | 150.13 | 149.60 | 149.96 | +0.266% | 2,345 | +6.025% |
| 2026-02-17 | 148.99 | 149.57 | 148.99 | 149.56 | -0.057% | 1,829 | +6.307% |
| 2026-02-13 | 149.22 | 150.26 | 148.93 | 149.65 | +0.430% | 5,126 | +6.246% |
| 2026-02-12 | 150.74 | 150.74 | 148.97 | 149.01 | -1.061% | 2,553 | +6.703% |
| 2026-02-11 | 150.58 | 150.72 | 150.41 | 150.60 | +0.333% | 4,254 | +5.571% |
| 2026-02-10 | 150.54 | 150.75 | 150.11 | 150.11 | -0.164% | 14,354 | +5.922% |
| 2026-02-09 | 150.39 | 150.66 | 149.94 | 150.35 | +0.278% | 14,959 | +5.749% |
| 2026-02-06 | 149.46 | 149.94 | 149.24 | 149.94 | +1.591% | 2,321 | +6.042% |
| 2026-02-05 | 147.75 | 148.17 | 147.59 | 147.59 | -0.750% | 2,071 | +7.730% |
| 2026-02-04 | 149.17 | 149.17 | 148.70 | 148.70 | +0.318% | 2,587 | +6.921% |
| 2026-02-03 | 148.51 | 148.51 | 147.50 | 148.23 | -0.416% | 40,711 | +7.262% |
| 2026-02-02 | 147.21 | 149.01 | 147.21 | 148.85 | +1.127% | 40,546 | +6.816% |
| 2026-01-30 | 146.79 | 147.19 | 146.37 | 147.19 | -0.428% | 1,808 | +8.019% |
| 2026-01-29 | 148.21 | 148.21 | 146.23 | 147.82 | +0.526% | 5,608 | +7.556% |
| 2026-01-28 | 147.37 | 147.37 | 146.72 | 147.05 | -0.616% | 5,004 | +8.122% |
| 2026-01-27 | 147.60 | 148.09 | 147.58 | 147.96 | +0.575% | 3,283 | +7.456% |
| 2026-01-26 | 146.66 | 147.24 | 146.66 | 147.12 | +0.620% | 1,509 | +8.074% |
| 2026-01-23 | 145.50 | 146.22 | 145.50 | 146.21 | +0.227% | 4,169 | +8.744% |
| 2026-01-22 | 145.62 | 146.16 | 145.57 | 145.88 | +0.473% | 4,693 | +8.991% |
| 2026-01-21 | 144.13 | 145.47 | 144.13 | 145.19 | +0.902% | 1,976 | +9.506% |
| 2026-01-20 | 144.01 | 144.57 | 143.77 | 143.89 | -1.492% | 3,242 | +10.494% |
| 2026-01-16 | 145.55 | 146.07 | 145.50 | 146.07 | +0.249% | 13,003 | +8.845% |
| 2026-01-15 | 146.38 | 146.38 | 145.30 | 145.71 | -0.147% | 24,315 | +9.115% |
| 2026-01-14 | 145.37 | 145.93 | 145.37 | 145.93 | +0.128% | 1,547 | +8.955% |
| 2026-01-13 | 146.24 | 146.24 | 145.74 | 145.74 | -0.344% | 1,474 | +9.094% |
| 2026-01-12 | 145.57 | 146.24 | 145.57 | 146.24 | +0.370% | 3,040 | +8.719% |
| 2026-01-09 | 145.75 | 145.75 | 145.71 | 145.71 | +0.509% | 964 | +9.121% |
| 2026-01-08 | 144.97 | 144.98 | 144.97 | 144.97 | +0.363% | 1,278 | +9.677% |
| 2026-01-07 | 144.70 | 144.75 | 144.44 | 144.44 | -0.506% | 2,676 | +10.075% |
| 2026-01-06 | 144.73 | 145.21 | 144.67 | 145.18 | +0.432% | 2,234 | +9.518% |
| 2026-01-05 | 143.64 | 144.77 | 143.64 | 144.55 | +0.683% | 9,866 | +9.991% |
| 2026-01-02 | 143.89 | 143.89 | 143.36 | 143.57 | +0.225% | 1,664 | +10.741% |
| 2025-12-31 | 143.57 | 143.82 | 143.25 | 143.25 | -0.609% | 2,158 | +10.991% |
| 2025-12-30 | 144.28 | 144.28 | 144.13 | 144.13 | +0.124% | 1,804 | +10.315% |
| 2025-12-29 | 144.02 | 144.22 | 143.94 | 143.95 | -0.245% | 2,487 | +10.452% |
| 2025-12-26 | 144.21 | 144.30 | 144.20 | 144.30 | +0.070% | 1,116 | +10.180% |
| 2025-12-24 | 144.12 | 144.20 | 143.92 | 144.20 | +0.252% | 2,110 | +10.258% |
| 2025-12-23 | 143.70 | 143.84 | 143.70 | 143.84 | +0.413% | 1,314 | +10.536% |
| 2025-12-22 | 142.93 | 143.25 | 142.68 | 143.25 | +0.407% | 5,146 | +10.992% |
| 2025-12-19 | 142.92 | 143.02 | 142.64 | 142.67 | +0.296% | 1,926 | +11.444% |
| 2025-12-18 | 142.19 | 142.54 | 142.19 | 142.25 | +0.440% | 2,635 | +11.774% |
| 2025-12-17 | 142.30 | 142.41 | 141.60 | 141.62 | -0.533% | 2,248 | +12.265% |
| 2025-12-16 | 142.96 | 142.96 | 141.94 | 142.38 | -0.563% | 6,947 | +11.667% |
| 2025-12-15 | 143.56 | 143.56 | 143.15 | 143.19 | +0.378% | 952 | +11.038% |
| 2025-12-12 | 143.37 | 143.37 | 142.52 | 142.65 | -0.367% | 1,444 | +11.458% |
| 2025-12-11 | 143.12 | 143.17 | 143.12 | 143.17 | +0.643% | 792 | +11.050% |
| 2025-12-10 | 141.45 | 142.41 | 141.45 | 142.26 | +0.687% | 1,125 | +11.764% |
| 2025-12-09 | 141.88 | 141.88 | 141.29 | 141.29 | -0.148% | 1,883 | +12.532% |
| 2025-12-08 | 142.00 | 142.00 | 141.50 | 141.50 | -0.558% | 1,141 | +12.366% |
| 2025-12-05 | 142.52 | 142.52 | 142.29 | 142.29 | -0.000% | 1,928 | +11.739% |
| 2025-12-04 | 142.42 | 142.43 | 142.18 | 142.29 | +0.054% | 4,947 | +11.739% |
| 2025-12-03 | 141.98 | 142.39 | 141.98 | 142.22 | +0.301% | 7,858 | +11.799% |
| 2025-12-02 | 141.94 | 141.94 | 141.45 | 141.79 | +0.219% | 2,411 | +12.135% |
| 2025-12-01 | 141.93 | 142.01 | 141.48 | 141.48 | -0.569% | 2,738 | +12.381% |
| 2025-11-28 | 142.02 | 142.29 | 142.02 | 142.29 | +0.269% | 287 | +11.742% |
| 2025-11-26 | 141.25 | 142.02 | 141.25 | 141.91 | +0.668% | 733 | +12.042% |
| 2025-11-25 | 140.59 | 140.97 | 140.40 | 140.97 | -0.093% | 9,501 | +12.790% |
| 2025-11-24 | 140.38 | 141.23 | 140.38 | 141.10 | +0.643% | 1,390 | +12.686% |
| 2025-11-21 | 139.63 | 140.64 | 139.63 | 140.19 | +1.243% | 2,657 | +13.411% |
| 2025-11-20 | 140.99 | 141.00 | 138.47 | 138.47 | -1.020% | 4,904 | +14.821% |
| 2025-11-19 | 140.04 | 140.07 | 139.83 | 139.90 | -0.117% | 2,050 | +13.649% |
| 2025-11-18 | 139.95 | 140.33 | 139.89 | 140.06 | -0.407% | 2,142 | +13.516% |
| 2025-11-17 | 141.45 | 141.77 | 140.64 | 140.64 | -0.851% | 2,372 | +13.054% |
| 2025-11-14 | 141.30 | 142.21 | 141.30 | 141.84 | -0.110% | 1,245 | +12.091% |
| 2025-11-13 | 142.99 | 143.19 | 141.96 | 142.00 | -0.819% | 4,204 | +11.969% |
| 2025-11-12 | 142.96 | 143.19 | 142.96 | 143.17 | +0.320% | 1,265 | +11.051% |
| 2025-11-11 | 142.29 | 142.77 | 142.29 | 142.72 | +0.717% | 1,406 | +11.406% |
| 2025-11-10 | 141.13 | 141.70 | 141.01 | 141.70 | +0.948% | 2,274 | +12.205% |
| 2025-11-07 | 139.61 | 140.37 | 139.39 | 140.37 | +0.217% | 1,950 | +13.269% |
| 2025-11-06 | 140.30 | 140.36 | 139.79 | 140.07 | -0.357% | 5,808 | +13.514% |
| 2025-11-05 | 139.87 | 140.67 | 139.87 | 140.57 | +0.495% | 1,768 | +13.108% |
| 2025-11-04 | 140.25 | 140.34 | 139.88 | 139.88 | -0.580% | 3,562 | +13.669% |
| 2025-11-03 | 140.11 | 140.69 | 140.11 | 140.69 | -0.270% | 787 | +13.009% |
| 2025-10-31 | 140.78 | 141.21 | 140.49 | 141.07 | -0.085% | 4,992 | +12.704% |
| 2025-10-30 | 141.79 | 141.96 | 141.19 | 141.19 | -0.354% | 2,585 | +12.608% |
| 2025-10-29 | 142.26 | 142.41 | 141.70 | 141.70 | -0.658% | 1,240 | +12.209% |
| 2025-10-28 | 142.69 | 143.03 | 142.63 | 142.63 | -0.193% | 5,571 | +11.471% |
| 2025-10-27 | 142.38 | 143.01 | 142.36 | 142.91 | +0.805% | 8,107 | +11.256% |
| 2025-10-24 | 141.97 | 141.97 | 141.75 | 141.77 | +0.322% | 1,453 | +12.152% |
| 2025-10-23 | 141.25 | 141.53 | 141.25 | 141.31 | +0.211% | 1,523 | +12.514% |
| 2025-10-22 | 141.37 | 141.37 | 140.64 | 141.01 | -0.236% | 2,604 | +12.752% |
| 2025-10-21 | 141.07 | 141.38 | 141.07 | 141.35 | -0.095% | 1,259 | +12.485% |
| 2025-10-20 | 141.00 | 141.48 | 141.00 | 141.48 | +0.799% | 3,133 | +12.379% |
| 2025-10-17 | 140.31 | 140.47 | 140.31 | 140.36 | +0.660% | 926 | +13.277% |
| 2025-10-16 | 140.50 | 140.51 | 139.44 | 139.44 | -0.447% | 4,028 | +14.024% |
| 2025-10-15 | 140.59 | 140.59 | 139.86 | 140.07 | +0.132% | 2,626 | +13.515% |
| 2025-10-14 | 138.77 | 140.14 | 138.77 | 139.88 | +0.398% | 1,605 | +13.664% |
| 2025-10-13 | 139.06 | 139.34 | 138.93 | 139.33 | +0.763% | 2,038 | +14.116% |
| 2025-10-10 | 140.67 | 140.67 | 138.27 | 138.27 | -1.648% | 3,402 | +14.987% |
| 2025-10-09 | 141.00 | 141.07 | 140.58 | 140.59 | -0.569% | 2,313 | +13.091% |
| 2025-10-08 | 141.33 | 141.40 | 141.29 | 141.39 | +0.268% | 3,420 | +12.448% |
| 2025-10-07 | 141.59 | 141.59 | 140.96 | 141.02 | -0.451% | 2,563 | +12.749% |
| 2025-10-06 | 141.66 | 141.75 | 141.46 | 141.66 | +0.134% | 3,169 | +12.241% |
| 2025-10-03 | 141.57 | 141.99 | 141.45 | 141.47 | +0.393% | 3,279 | +12.391% |
| 2025-10-02 | 141.00 | 141.04 | 140.53 | 140.91 | -0.031% | 2,714 | +12.833% |
| 2025-10-01 | 140.49 | 140.96 | 140.49 | 140.96 | +0.374% | 906 | +12.798% |
| 2025-09-30 | 139.75 | 140.43 | 139.62 | 140.43 | +0.557% | 3,456 | +13.220% |
| 2025-09-29 | 139.64 | 139.65 | 139.50 | 139.65 | +0.093% | 4,069 | +13.850% |
| 2025-09-26 | 138.92 | 139.52 | 138.92 | 139.52 | +0.676% | 1,389 | +13.957% |
| 2025-09-25 | 138.68 | 138.75 | 138.35 | 138.59 | -0.613% | 2,153 | +14.727% |
| 2025-09-24 | 139.50 | 139.53 | 139.33 | 139.44 | -0.257% | 1,860 | +14.024% |
| 2025-09-23 | 140.11 | 140.11 | 139.63 | 139.80 | -0.170% | 9,271 | +13.731% |
| 2025-09-22 | 139.44 | 140.21 | 139.44 | 140.04 | +0.177% | 2,802 | +13.538% |
| 2025-09-19 | 139.50 | 139.79 | 139.46 | 139.79 | +0.004% | 2,795 | +13.738% |
| 2025-09-18 | 139.66 | 139.78 | 139.66 | 139.78 | +0.361% | 1,073 | +13.743% |
| 2025-09-17 | 139.15 | 139.83 | 139.15 | 139.28 | +0.003% | 1,774 | +14.153% |
| 2025-09-16 | 139.44 | 139.44 | 139.10 | 139.28 | -0.076% | 2,594 | +14.156% |
| 2025-09-15 | 139.37 | 139.38 | 139.29 | 139.38 | +0.131% | 2,350 | +14.070% |
| 2025-09-12 | 139.39 | 139.39 | 139.10 | 139.20 | -0.439% | 1,925 | +14.218% |
| 2025-09-11 | 138.53 | 139.82 | 138.53 | 139.82 | +1.045% | 1,463 | +13.717% |
| 2025-09-10 | 138.68 | 138.68 | 138.34 | 138.37 | -0.229% | 2,187 | +14.906% |
| 2025-09-09 | 138.40 | 138.69 | 138.29 | 138.69 | +0.106% | 1,919 | +14.642% |
| 2025-09-08 | 138.48 | 138.54 | 138.26 | 138.54 | +0.251% | 1,671 | +14.764% |
| 2025-09-05 | 138.64 | 138.64 | 138.01 | 138.19 | -0.068% | 1,634 | +15.052% |
| 2025-09-04 | 137.49 | 138.29 | 137.49 | 138.29 | +0.572% | 2,893 | +14.973% |
| 2025-09-03 | 137.23 | 137.50 | 137.12 | 137.50 | +0.298% | 1,687 | +15.631% |
| 2025-09-02 | 136.63 | 137.09 | 136.60 | 137.09 | -0.463% | 9,595 | +15.976% |
| 2025-08-29 | 137.41 | 137.73 | 137.39 | 137.73 | -0.099% | 8,473 | +15.438% |
| 2025-08-28 | 137.61 | 137.87 | 137.59 | 137.87 | -0.001% | 3,187 | +15.324% |
| 2025-08-27 | 137.62 | 137.87 | 137.62 | 137.87 | +0.189% | 2,708 | +15.323% |
| 2025-08-26 | 137.18 | 137.61 | 137.16 | 137.61 | +0.026% | 9,481 | +15.541% |
| 2025-08-25 | 138.15 | 138.22 | 137.57 | 137.57 | -0.741% | 1,477 | +15.571% |
| 2025-08-22 | 137.55 | 138.64 | 137.55 | 138.60 | +1.035% | 1,470 | +14.714% |
| 2025-08-21 | 137.02 | 137.29 | 137.02 | 137.18 | -0.415% | 2,398 | +15.902% |
| 2025-08-20 | 137.59 | 137.75 | 137.59 | 137.75 | +0.302% | 1,494 | +15.421% |
| 2025-08-19 | 137.53 | 137.60 | 137.21 | 137.34 | +0.079% | 9,631 | +15.770% |
| 2025-08-18 | 137.04 | 137.25 | 137.04 | 137.23 | -0.030% | 3,031 | +15.861% |
| 2025-08-15 | 137.43 | 137.45 | 137.22 | 137.27 | +0.160% | 2,911 | +15.827% |
| 2025-08-14 | 136.56 | 137.05 | 136.56 | 137.05 | -0.102% | 3,893 | +16.011% |
| 2025-08-13 | 136.71 | 137.19 | 136.71 | 137.19 | +0.611% | 7,237 | +15.893% |
| 2025-08-12 | 135.53 | 136.36 | 135.41 | 136.36 | +0.878% | 6,734 | +16.601% |
| 2025-08-11 | 135.58 | 135.58 | 135.17 | 135.17 | -0.268% | 19,217 | +17.626% |
| 2025-08-08 | 135.55 | 135.55 | 135.53 | 135.53 | +0.698% | 1,437 | +17.311% |
| 2025-08-07 | 135.52 | 135.52 | 134.31 | 134.59 | -0.107% | 14,797 | +18.130% |
| 2025-08-06 | 134.63 | 134.86 | 134.63 | 134.74 | +0.473% | 2,113 | +18.003% |
| 2025-08-05 | 134.51 | 134.51 | 134.03 | 134.10 | -0.351% | 2,225 | +18.561% |
| 2025-08-04 | 134.26 | 134.58 | 134.25 | 134.58 | +1.246% | 1,348 | +18.145% |
| 2025-08-01 | 133.22 | 133.22 | 132.45 | 132.92 | -0.410% | 878 | +19.617% |
| 2025-07-31 | 134.32 | 134.71 | 133.47 | 133.47 | -0.695% | 1,943 | +19.126% |
| 2025-07-30 | 135.08 | 135.08 | 134.12 | 134.40 | -0.579% | 1,364 | +18.298% |
| 2025-07-29 | 135.30 | 135.30 | 135.12 | 135.19 | -0.077% | 1,601 | +17.613% |
| 2025-07-28 | 135.87 | 135.87 | 135.28 | 135.29 | -0.942% | 3,751 | +17.522% |
| 2025-07-25 | 136.05 | 136.72 | 136.05 | 136.58 | -0.002% | 3,891 | +16.414% |
| 2025-07-24 | 136.40 | 136.80 | 136.40 | 136.58 | +0.007% | 4,573 | +16.412% |
| 2025-07-23 | 135.85 | 136.57 | 135.85 | 136.57 | +1.006% | 4,998 | +16.420% |
| 2025-07-22 | 134.69 | 135.32 | 134.69 | 135.21 | +0.742% | 5,296 | +17.591% |
| 2025-07-21 | 134.59 | 135.07 | 134.21 | 134.21 | +0.325% | 7,269 | +18.463% |
| 2025-07-18 | 134.58 | 134.58 | 133.78 | 133.78 | -0.373% | 4,863 | +18.848% |
| 2025-07-17 | 134.07 | 134.37 | 133.87 | 134.28 | +0.076% | 27,803 | +18.405% |
| 2025-07-16 | 133.89 | 134.25 | 133.57 | 134.18 | +0.305% | 4,094 | +18.495% |
| 2025-07-15 | 134.40 | 134.40 | 133.77 | 133.77 | -0.776% | 4,827 | +18.857% |
| 2025-07-14 | 134.57 | 134.99 | 134.57 | 134.82 | +0.174% | 1,254 | +17.934% |
| 2025-07-11 | 134.58 | 134.58 | 134.58 | 134.58 | -0.716% | 693 | +18.140% |
| 2025-07-10 | 135.11 | 135.58 | 135.03 | 135.55 | +0.071% | 2,091 | +17.294% |
| 2025-07-09 | 135.16 | 135.46 | 134.99 | 135.46 | +0.466% | 3,029 | +17.377% |
| 2025-07-08 | 134.76 | 134.87 | 134.76 | 134.83 | +0.159% | 1,646 | +17.924% |
| 2025-07-07 | 135.13 | 135.17 | 134.27 | 134.61 | -0.651% | 1,967 | +18.111% |
| 2025-07-03 | 135.35 | 135.51 | 135.30 | 135.50 | +0.446% | 1,715 | +17.342% |
| 2025-07-02 | 134.81 | 134.92 | 134.39 | 134.90 | -0.325% | 4,577 | +17.865% |
| 2025-07-01 | 134.72 | 135.53 | 134.72 | 135.34 | +0.341% | 5,565 | +17.482% |
| 2025-06-30 | 134.39 | 134.88 | 134.29 | 134.88 | +0.564% | 2,904 | +17.882% |
| 2025-06-27 | 133.70 | 134.56 | 133.70 | 134.12 | +0.571% | 3,483 | +18.547% |
| 2025-06-26 | 132.91 | 133.36 | 132.91 | 133.36 | +0.780% | 1,342 | +19.224% |
| 2025-06-25 | 132.46 | 132.58 | 132.18 | 132.33 | -0.471% | 6,556 | +20.154% |
| 2025-06-24 | 132.54 | 132.95 | 132.54 | 132.95 | +0.940% | 1,197 | +19.589% |
| 2025-06-23 | 130.40 | 131.71 | 130.40 | 131.71 | +0.922% | 2,211 | +20.713% |
| 2025-06-20 | 131.49 | 131.49 | 130.24 | 130.51 | -0.351% | 20,567 | +21.826% |
| 2025-06-18 | 131.19 | 131.58 | 130.97 | 130.97 | -0.039% | 4,185 | +21.398% |
| 2025-06-17 | 131.72 | 131.78 | 131.02 | 131.02 | -0.926% | 2,368 | +21.352% |
| 2025-06-16 | 132.79 | 132.86 | 132.24 | 132.24 | +0.487% | 1,372 | +20.228% |
| 2025-06-13 | 132.56 | 132.69 | 131.60 | 131.60 | -1.106% | 2,300 | +20.813% |
| 2025-06-12 | 132.75 | 133.10 | 132.75 | 133.07 | +0.572% | 10,569 | +19.478% |
| 2025-06-11 | 132.77 | 132.77 | 132.32 | 132.32 | -0.186% | 1,703 | +20.162% |
| 2025-06-10 | 132.37 | 132.56 | 132.25 | 132.56 | +0.263% | 2,936 | +19.938% |
| 2025-06-09 | 132.37 | 132.57 | 132.22 | 132.22 | -0.273% | 4,411 | +20.253% |
| 2025-06-06 | 132.31 | 132.67 | 132.04 | 132.58 | +0.913% | 3,435 | +19.925% |
| 2025-06-05 | 131.63 | 131.97 | 131.33 | 131.38 | -0.322% | 6,884 | +21.020% |
| 2025-06-04 | 132.00 | 132.15 | 131.80 | 131.80 | +0.090% | 3,893 | +20.630% |
| 2025-06-03 | 131.17 | 131.70 | 131.17 | 131.69 | -0.020% | 2,725 | +20.739% |
| 2025-06-02 | 130.98 | 131.71 | 130.92 | 131.71 | -0.533% | 2,505 | +20.715% |
| 2025-05-30 | 131.80 | 132.42 | 131.80 | 132.42 | +0.356% | 4,221 | +20.072% |
| 2025-05-29 | 132.02 | 132.02 | 131.19 | 131.95 | +0.369% | 3,009 | +20.500% |
| 2025-05-28 | 132.12 | 132.22 | 131.46 | 131.46 | -0.784% | 2,686 | +20.944% |
| 2025-05-27 | 131.85 | 132.50 | 131.85 | 132.50 | +1.369% | 5,152 | +19.996% |
| 2025-05-23 | 129.97 | 130.97 | 129.97 | 130.71 | -0.274% | 3,294 | +21.639% |
| 2025-05-22 | 131.00 | 131.46 | 130.94 | 131.07 | 0.000% | 4,733 | +21.305% |