SDY
State Street SPDR S&P Dividend ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
147.53USD+0.027%(+0.04)167,313
After-hoursOct 2, 2026 4:10:30 PM EDT
147.57USD+0.027%(+0.04)
SDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 147.85 | 148.27 | 147.36 | 147.57 | +0.054% | 167,313 | 0.000% |
| 2026-10-01 | 147.16 | 147.72 | 146.63 | 147.49 | +0.690% | 244,205 | +0.054% |
| 2026-09-30 | 148.11 | 148.11 | 146.48 | 146.48 | -0.826% | 284,669 | +0.744% |
| 2026-09-29 | 147.56 | 148.01 | 147.04 | 147.70 | -0.209% | 248,260 | -0.088% |
| 2026-09-28 | 148.01 | 148.57 | 147.50 | 148.01 | -0.390% | 189,843 | -0.297% |
| 2026-09-25 | 147.95 | 148.76 | 147.61 | 148.59 | +0.439% | 204,802 | -0.686% |
| 2026-09-24 | 149.17 | 149.57 | 147.88 | 147.94 | -0.691% | 219,951 | -0.250% |
| 2026-09-23 | 149.83 | 150.03 | 148.90 | 148.97 | -0.634% | 312,523 | -0.940% |
| 2026-09-22 | 150.54 | 150.70 | 149.76 | 149.92 | +0.087% | 217,075 | -1.568% |
| 2026-09-21 | 150.42 | 150.42 | 149.56 | 149.79 | -0.657% | 135,544 | -1.482% |
| 2026-09-18 | 151.65 | 151.65 | 150.66 | 150.78 | -0.913% | 158,657 | -2.129% |
| 2026-09-17 | 152.70 | 152.96 | 151.70 | 152.17 | +0.198% | 134,892 | -3.023% |
| 2026-09-16 | 153.34 | 153.46 | 151.25 | 151.87 | -0.952% | 164,341 | -2.831% |
| 2026-09-15 | 153.78 | 153.81 | 153.19 | 153.33 | -0.390% | 174,075 | -3.757% |
| 2026-09-14 | 153.83 | 154.60 | 153.60 | 153.93 | +0.608% | 179,020 | -4.132% |
| 2026-09-11 | 153.41 | 153.56 | 152.57 | 153.00 | +0.413% | 130,093 | -3.549% |
| 2026-09-10 | 153.25 | 153.25 | 152.23 | 152.37 | -0.535% | 109,503 | -3.150% |
| 2026-09-09 | 154.37 | 154.47 | 153.06 | 153.19 | -0.931% | 118,285 | -3.669% |
| 2026-09-08 | 155.28 | 155.35 | 154.60 | 154.63 | -0.808% | 140,391 | -4.566% |
| 2026-09-04 | 155.89 | 156.66 | 155.78 | 155.89 | -0.631% | 160,608 | -5.337% |
| 2026-09-03 | 156.74 | 157.18 | 155.87 | 156.88 | +0.442% | 244,787 | -5.934% |
| 2026-09-02 | 155.83 | 156.72 | 155.57 | 156.19 | +0.321% | 138,905 | -5.519% |
| 2026-09-01 | 156.59 | 156.95 | 155.39 | 155.69 | -0.352% | 150,302 | -5.215% |
| 2026-08-31 | 156.92 | 156.92 | 156.16 | 156.24 | -0.800% | 202,778 | -5.549% |
| 2026-08-28 | 158.08 | 158.25 | 157.15 | 157.50 | -0.006% | 168,771 | -6.305% |
| 2026-08-27 | 157.51 | 158.08 | 157.01 | 157.51 | -0.618% | 281,348 | -6.311% |
| 2026-08-26 | 158.20 | 159.03 | 158.10 | 158.49 | +0.152% | 228,097 | -6.890% |
| 2026-08-25 | 158.90 | 158.90 | 157.79 | 158.25 | -0.584% | 122,830 | -6.749% |
| 2026-08-24 | 158.53 | 159.60 | 158.53 | 159.18 | +0.467% | 157,643 | -7.294% |
| 2026-08-21 | 158.57 | 159.04 | 158.19 | 158.44 | +0.228% | 152,977 | -6.861% |
| 2026-08-20 | 158.31 | 159.59 | 158.00 | 158.08 | -0.566% | 228,811 | -6.649% |
| 2026-08-19 | 158.34 | 160.26 | 158.34 | 158.98 | +0.837% | 305,551 | -7.177% |
| 2026-08-18 | 157.98 | 158.51 | 157.54 | 157.66 | +0.446% | 205,661 | -6.400% |
| 2026-08-17 | 157.81 | 157.89 | 156.94 | 156.96 | -0.990% | 186,951 | -5.982% |
| 2026-08-14 | 158.50 | 158.73 | 158.05 | 158.53 | +0.126% | 121,744 | -6.914% |
| 2026-08-13 | 158.31 | 158.89 | 157.78 | 158.33 | +0.355% | 148,306 | -6.796% |
| 2026-08-12 | 157.54 | 157.94 | 156.86 | 157.77 | -0.095% | 218,768 | -6.465% |
| 2026-08-11 | 157.32 | 158.25 | 157.22 | 157.92 | +0.254% | 185,997 | -6.554% |
| 2026-08-10 | 157.41 | 157.72 | 156.86 | 157.52 | -0.196% | 298,541 | -6.317% |
| 2026-08-07 | 156.72 | 157.93 | 156.10 | 157.83 | +0.644% | 266,023 | -6.501% |
| 2026-08-06 | 157.88 | 158.00 | 156.44 | 156.82 | -0.204% | 152,175 | -5.898% |
| 2026-08-05 | 157.69 | 157.78 | 156.26 | 157.14 | -0.057% | 216,092 | -6.090% |
| 2026-08-04 | 155.15 | 157.40 | 154.26 | 157.23 | +0.950% | 247,004 | -6.144% |
| 2026-08-03 | 155.89 | 156.73 | 155.26 | 155.75 | +0.484% | 251,041 | -5.252% |
| 2026-07-31 | 154.88 | 155.35 | 154.00 | 155.00 | -0.283% | 187,125 | -4.794% |
| 2026-07-30 | 156.89 | 156.90 | 154.13 | 155.44 | -1.464% | 219,093 | -5.063% |
| 2026-07-29 | 158.39 | 158.90 | 157.45 | 157.75 | -0.599% | 186,924 | -6.453% |
| 2026-07-28 | 158.05 | 160.29 | 158.05 | 158.70 | +1.328% | 310,379 | -7.013% |
| 2026-07-27 | 156.04 | 157.29 | 156.04 | 156.62 | +0.572% | 170,761 | -5.778% |
| 2026-07-24 | 154.13 | 155.98 | 154.13 | 155.73 | +1.176% | 155,745 | -5.240% |
| 2026-07-23 | 153.53 | 154.30 | 153.30 | 153.92 | -0.259% | 123,710 | -4.126% |
| 2026-07-22 | 154.21 | 154.84 | 154.02 | 154.32 | +0.456% | 134,990 | -4.374% |
| 2026-07-21 | 153.72 | 153.84 | 152.72 | 153.62 | -0.234% | 218,916 | -3.938% |
| 2026-07-20 | 154.97 | 155.22 | 153.71 | 153.98 | -0.536% | 155,031 | -4.163% |
| 2026-07-17 | 156.24 | 157.66 | 154.38 | 154.81 | -0.623% | 203,367 | -4.677% |
| 2026-07-16 | 152.89 | 155.78 | 152.89 | 155.78 | +2.144% | 158,885 | -5.270% |
| 2026-07-15 | 153.08 | 153.87 | 152.30 | 152.51 | -0.346% | 176,075 | -3.239% |
| 2026-07-14 | 154.27 | 154.61 | 153.04 | 153.04 | -0.990% | 215,748 | -3.574% |
| 2026-07-13 | 154.89 | 155.83 | 154.30 | 154.57 | +0.136% | 217,101 | -4.529% |
| 2026-07-10 | 153.59 | 154.52 | 153.52 | 154.36 | +0.803% | 175,016 | -4.399% |
| 2026-07-09 | 153.46 | 153.93 | 152.83 | 153.13 | -0.274% | 203,572 | -3.631% |
| 2026-07-08 | 155.08 | 155.15 | 153.49 | 153.55 | -1.330% | 191,815 | -3.894% |
| 2026-07-07 | 155.88 | 156.82 | 155.50 | 155.62 | +0.419% | 227,515 | -5.173% |
| 2026-07-06 | 155.55 | 155.80 | 154.13 | 154.97 | -0.450% | 231,386 | -4.775% |
| 2026-07-02 | 153.90 | 155.74 | 153.90 | 155.67 | +1.738% | 201,098 | -5.203% |
| 2026-07-01 | 152.13 | 153.90 | 152.13 | 153.01 | +0.545% | 272,012 | -3.555% |
| 2026-06-30 | 152.75 | 152.86 | 152.05 | 152.18 | -0.373% | 140,365 | -3.029% |
| 2026-06-29 | 152.98 | 153.00 | 152.19 | 152.75 | -0.235% | 190,110 | -3.391% |
| 2026-06-26 | 152.32 | 153.53 | 152.32 | 153.11 | +0.631% | 173,604 | -3.618% |
| 2026-06-25 | 151.84 | 153.51 | 151.84 | 152.15 | +0.648% | 171,778 | -3.010% |
| 2026-06-24 | 150.17 | 151.52 | 150.15 | 151.17 | +0.780% | 365,057 | -2.381% |
| 2026-06-23 | 149.45 | 150.28 | 148.80 | 150.00 | +0.455% | 346,870 | -1.620% |
| 2026-06-22 | 149.48 | 150.33 | 149.20 | 149.32 | -0.784% | 279,774 | -1.172% |
| 2026-06-18 | 150.83 | 151.27 | 150.16 | 150.50 | +0.093% | 206,331 | -1.947% |
| 2026-06-17 | 152.43 | 152.93 | 149.94 | 150.36 | -1.623% | 664,602 | -1.856% |
| 2026-06-16 | 153.14 | 154.00 | 152.66 | 152.84 | +0.144% | 177,276 | -3.448% |
| 2026-06-15 | 152.92 | 153.39 | 152.51 | 152.62 | -0.026% | 265,777 | -3.309% |
| 2026-06-12 | 151.97 | 152.92 | 151.71 | 152.66 | +0.826% | 224,663 | -3.334% |
| 2026-06-11 | 150.87 | 152.19 | 150.70 | 151.41 | +0.819% | 269,245 | -2.536% |
| 2026-06-10 | 150.82 | 151.62 | 150.18 | 150.18 | -0.365% | 258,668 | -1.738% |
| 2026-06-09 | 149.44 | 150.73 | 149.24 | 150.73 | +1.297% | 371,365 | -2.096% |
| 2026-06-08 | 149.76 | 150.09 | 148.80 | 148.80 | -0.754% | 172,592 | -0.827% |
| 2026-06-05 | 149.58 | 150.76 | 149.58 | 149.93 | +0.348% | 250,871 | -1.574% |
| 2026-06-04 | 149.94 | 150.51 | 149.05 | 149.41 | +0.498% | 183,894 | -1.232% |
| 2026-06-03 | 148.57 | 149.37 | 148.34 | 148.67 | -0.154% | 164,605 | -0.740% |
| 2026-06-02 | 147.92 | 149.06 | 147.75 | 148.90 | +0.663% | 175,945 | -0.893% |
| 2026-06-01 | 148.56 | 148.56 | 147.81 | 147.92 | -0.898% | 224,841 | -0.237% |
| 2026-05-29 | 150.02 | 150.02 | 149.22 | 149.26 | -0.420% | 244,223 | -1.132% |
| 2026-05-28 | 150.03 | 150.62 | 149.48 | 149.89 | -0.093% | 212,295 | -1.548% |
| 2026-05-27 | 150.53 | 151.04 | 149.93 | 150.03 | -0.087% | 249,559 | -1.640% |
| 2026-05-26 | 150.26 | 150.53 | 149.95 | 150.16 | +0.133% | 180,552 | -1.725% |
| 2026-05-22 | 149.30 | 150.23 | 149.24 | 149.96 | +0.793% | 274,294 | -1.594% |
| 2026-05-21 | 147.66 | 148.81 | 146.54 | 148.78 | +0.446% | 223,007 | -0.813% |
| 2026-05-20 | 147.58 | 148.30 | 146.88 | 148.12 | +0.250% | 292,525 | -0.371% |
| 2026-05-19 | 147.45 | 148.36 | 146.76 | 147.75 | -0.041% | 266,963 | -0.122% |
| 2026-05-18 | 146.53 | 147.90 | 146.53 | 147.81 | +1.164% | 180,053 | -0.162% |
| 2026-05-15 | 147.42 | 147.42 | 146.11 | 146.11 | -0.875% | 174,169 | +0.999% |
| 2026-05-14 | 147.52 | 147.93 | 147.22 | 147.40 | +0.224% | 233,672 | +0.115% |
| 2026-05-13 | 147.64 | 147.64 | 146.58 | 147.07 | -0.575% | 176,870 | +0.340% |
| 2026-05-12 | 148.02 | 148.27 | 146.88 | 147.92 | +0.115% | 182,051 | -0.237% |
| 2026-05-11 | 148.52 | 148.66 | 147.50 | 147.75 | -0.176% | 200,458 | -0.122% |
| 2026-05-08 | 149.16 | 149.20 | 147.91 | 148.01 | -0.270% | 171,252 | -0.297% |
| 2026-05-07 | 149.18 | 149.22 | 148.05 | 148.41 | -0.476% | 133,373 | -0.566% |
| 2026-05-06 | 149.07 | 149.53 | 148.81 | 149.12 | +0.424% | 170,508 | -1.039% |
| 2026-05-05 | 147.76 | 148.95 | 147.14 | 148.49 | +0.692% | 269,618 | -0.620% |
| 2026-05-04 | 148.65 | 149.03 | 147.15 | 147.47 | -1.120% | 212,615 | +0.068% |
| 2026-05-01 | 150.49 | 150.50 | 149.14 | 149.14 | -0.620% | 204,589 | -1.053% |
| 2026-04-30 | 147.70 | 150.18 | 147.70 | 150.07 | +1.605% | 239,986 | -1.666% |
| 2026-04-29 | 148.31 | 148.60 | 147.27 | 147.70 | -0.465% | 171,836 | -0.088% |
| 2026-04-28 | 148.97 | 149.48 | 147.83 | 148.39 | +0.148% | 536,259 | -0.553% |
| 2026-04-27 | 148.42 | 149.21 | 148.14 | 148.17 | 0.000% | 156,174 | -0.405% |
| 2026-04-24 | 149.31 | 149.46 | 148.00 | 148.17 | -0.797% | 127,287 | -0.405% |
| 2026-04-23 | 147.97 | 149.42 | 147.82 | 149.36 | +1.467% | 151,581 | -1.198% |
| 2026-04-22 | 148.62 | 148.78 | 146.92 | 147.20 | -0.541% | 154,868 | +0.251% |
| 2026-04-21 | 149.27 | 149.34 | 147.91 | 148.00 | -0.738% | 162,767 | -0.291% |
| 2026-04-20 | 148.93 | 149.84 | 148.66 | 149.10 | +0.034% | 178,239 | -1.026% |
| 2026-04-17 | 147.81 | 149.45 | 147.69 | 149.05 | +0.832% | 190,511 | -0.993% |
| 2026-04-16 | 146.80 | 147.84 | 146.80 | 147.82 | +0.791% | 172,089 | -0.169% |
| 2026-04-15 | 147.28 | 147.28 | 146.26 | 146.66 | -0.536% | 181,919 | +0.620% |
| 2026-04-14 | 147.14 | 147.69 | 146.42 | 147.45 | 0.000% | 193,403 | +0.081% |
| 2026-04-13 | 147.06 | 147.45 | 146.12 | 147.45 | +0.095% | 168,814 | +0.081% |
| 2026-04-10 | 148.85 | 148.85 | 147.14 | 147.31 | -0.915% | 182,025 | +0.176% |
| 2026-04-09 | 147.65 | 149.22 | 147.48 | 148.67 | +0.304% | 184,861 | -0.740% |
| 2026-04-08 | 146.86 | 148.27 | 146.67 | 148.22 | +1.778% | 191,608 | -0.439% |
| 2026-04-07 | 146.03 | 146.30 | 145.08 | 145.63 | -0.451% | 210,371 | +1.332% |
| 2026-04-06 | 145.76 | 146.29 | 145.50 | 146.29 | +0.116% | 266,991 | +0.875% |
| 2026-04-02 | 145.34 | 146.86 | 145.04 | 146.12 | +0.192% | 182,814 | +0.992% |
| 2026-04-01 | 145.80 | 146.43 | 145.69 | 145.84 | -0.069% | 356,093 | +1.186% |
| 2026-03-31 | 145.50 | 146.43 | 144.32 | 145.94 | +0.997% | 378,848 | +1.117% |
| 2026-03-30 | 145.35 | 145.84 | 144.08 | 144.50 | +0.062% | 252,086 | +2.125% |
| 2026-03-27 | 145.16 | 145.76 | 144.14 | 144.41 | -0.599% | 224,920 | +2.188% |
| 2026-03-26 | 144.92 | 146.48 | 144.92 | 145.28 | -0.103% | 178,592 | +1.576% |
| 2026-03-25 | 145.82 | 146.28 | 144.69 | 145.43 | +0.352% | 281,711 | +1.471% |
| 2026-03-24 | 143.72 | 145.91 | 143.33 | 144.92 | +0.374% | 330,533 | +1.829% |
| 2026-03-23 | 144.84 | 145.70 | 144.12 | 144.38 | +0.285% | 278,132 | +2.209% |
| 2026-03-20 | 145.72 | 146.17 | 143.48 | 143.97 | -1.303% | 181,488 | +2.501% |
| 2026-03-19 | 146.00 | 146.63 | 145.15 | 145.87 | -0.525% | 183,316 | +1.165% |
| 2026-03-18 | 148.15 | 148.31 | 146.59 | 146.64 | -1.571% | 208,918 | +0.634% |
| 2026-03-17 | 149.89 | 150.12 | 148.93 | 148.98 | -0.107% | 149,191 | -0.946% |
| 2026-03-16 | 149.52 | 149.83 | 148.91 | 149.14 | +0.390% | 158,039 | -1.053% |
| 2026-03-13 | 149.17 | 149.77 | 148.36 | 148.56 | +0.236% | 234,944 | -0.666% |
| 2026-03-12 | 148.56 | 149.78 | 148.10 | 148.21 | -0.816% | 294,299 | -0.432% |
| 2026-03-11 | 149.85 | 149.89 | 148.78 | 149.43 | -0.426% | 213,484 | -1.245% |
| 2026-03-10 | 150.74 | 151.52 | 149.88 | 150.07 | -0.774% | 199,261 | -1.666% |
| 2026-03-09 | 150.45 | 151.56 | 148.82 | 151.24 | -0.139% | 254,320 | -2.427% |
| 2026-03-06 | 151.25 | 151.61 | 149.75 | 151.45 | -0.610% | 168,557 | -2.562% |
| 2026-03-05 | 153.19 | 153.39 | 151.60 | 152.38 | -1.212% | 220,126 | -3.157% |
| 2026-03-04 | 154.80 | 154.80 | 153.36 | 154.25 | -0.201% | 147,107 | -4.331% |
| 2026-03-03 | 154.08 | 155.06 | 152.52 | 154.56 | -0.860% | 296,861 | -4.523% |
| 2026-03-02 | 155.33 | 156.39 | 154.82 | 155.90 | -0.019% | 210,721 | -5.343% |
| 2026-02-27 | 154.69 | 156.00 | 154.45 | 155.93 | +0.568% | 177,634 | -5.361% |
| 2026-02-26 | 154.89 | 155.63 | 154.35 | 155.05 | +0.317% | 191,847 | -4.824% |
| 2026-02-25 | 155.56 | 155.56 | 153.49 | 154.56 | -0.515% | 173,412 | -4.523% |
| 2026-02-24 | 154.77 | 155.55 | 154.77 | 155.36 | +0.381% | 173,047 | -5.014% |
| 2026-02-23 | 154.78 | 155.90 | 154.41 | 154.77 | -0.161% | 169,134 | -4.652% |
| 2026-02-20 | 154.49 | 155.25 | 154.02 | 155.02 | +0.343% | 134,098 | -4.806% |
| 2026-02-19 | 154.44 | 155.24 | 153.97 | 154.49 | +0.032% | 191,075 | -4.479% |
| 2026-02-18 | 154.66 | 154.99 | 154.03 | 154.44 | -0.071% | 200,134 | -4.448% |
| 2026-02-17 | 155.37 | 156.12 | 153.92 | 154.55 | -0.451% | 208,199 | -4.516% |
| 2026-02-13 | 153.94 | 155.70 | 153.94 | 155.25 | +0.740% | 246,899 | -4.947% |
| 2026-02-12 | 155.25 | 156.06 | 154.01 | 154.11 | -0.549% | 297,683 | -4.244% |
| 2026-02-11 | 154.32 | 155.18 | 154.04 | 154.96 | +0.656% | 148,214 | -4.769% |
| 2026-02-10 | 153.10 | 154.56 | 152.90 | 153.95 | +0.621% | 223,657 | -4.144% |
| 2026-02-09 | 153.18 | 153.34 | 152.28 | 153.00 | -0.261% | 182,059 | -3.549% |
| 2026-02-06 | 152.79 | 153.81 | 152.73 | 153.40 | +0.934% | 225,422 | -3.801% |
| 2026-02-05 | 152.45 | 152.85 | 151.77 | 151.98 | -0.439% | 234,158 | -2.902% |
| 2026-02-04 | 150.92 | 153.04 | 150.92 | 152.65 | +1.456% | 217,512 | -3.328% |
| 2026-02-03 | 148.72 | 151.04 | 148.66 | 150.46 | +0.838% | 221,994 | -1.921% |
| 2026-02-02 | 148.50 | 149.35 | 148.31 | 149.21 | +0.323% | 292,572 | -1.099% |
| 2026-01-30 | 147.37 | 148.73 | 146.95 | 148.73 | +0.882% | 437,484 | -0.780% |
| 2026-01-29 | 147.58 | 148.40 | 146.67 | 147.43 | +0.463% | 465,885 | +0.095% |
| 2026-01-28 | 147.09 | 147.50 | 146.39 | 146.75 | -0.197% | 751,990 | +0.559% |
| 2026-01-27 | 146.67 | 147.23 | 146.29 | 147.04 | +0.218% | 195,670 | +0.360% |
| 2026-01-26 | 146.96 | 147.37 | 146.42 | 146.72 | +0.082% | 237,658 | +0.579% |
| 2026-01-23 | 147.05 | 147.19 | 146.06 | 146.60 | -0.292% | 226,443 | +0.662% |
| 2026-01-22 | 147.19 | 147.71 | 146.89 | 147.03 | -0.020% | 235,760 | +0.367% |
| 2026-01-21 | 145.85 | 147.27 | 145.85 | 147.06 | +1.197% | 345,929 | +0.347% |
| 2026-01-20 | 145.56 | 145.87 | 144.89 | 145.32 | -0.812% | 338,275 | +1.548% |
| 2026-01-16 | 146.36 | 146.66 | 146.01 | 146.51 | -0.102% | 344,406 | +0.724% |
| 2026-01-15 | 146.31 | 146.92 | 145.77 | 146.66 | +0.301% | 289,926 | +0.620% |
| 2026-01-14 | 144.34 | 146.23 | 144.34 | 146.22 | +1.239% | 328,608 | +0.923% |
| 2026-01-13 | 144.28 | 144.83 | 143.68 | 144.43 | +0.396% | 360,141 | +2.174% |
| 2026-01-12 | 143.58 | 144.03 | 142.96 | 143.86 | +0.202% | 1,813,086 | +2.579% |
| 2026-01-09 | 143.12 | 143.88 | 143.10 | 143.57 | +0.441% | 389,828 | +2.786% |
| 2026-01-08 | 140.50 | 143.43 | 140.50 | 142.94 | +1.650% | 503,090 | +3.239% |
| 2026-01-07 | 142.41 | 142.69 | 140.57 | 140.62 | -1.146% | 559,277 | +4.942% |
| 2026-01-06 | 140.80 | 142.45 | 140.74 | 142.25 | +1.044% | 610,975 | +3.740% |
| 2026-01-05 | 140.07 | 141.07 | 139.78 | 140.78 | +0.528% | 467,471 | +4.823% |
| 2026-01-02 | 139.37 | 140.35 | 138.29 | 140.04 | +0.632% | 281,501 | +5.377% |
| 2025-12-31 | 140.08 | 140.08 | 139.09 | 139.16 | -0.685% | 143,401 | +6.043% |
| 2025-12-30 | 140.33 | 140.39 | 140.02 | 140.12 | -0.150% | 199,997 | +5.317% |
| 2025-12-29 | 140.36 | 140.65 | 140.16 | 140.33 | -0.014% | 285,567 | +5.159% |
| 2025-12-26 | 140.27 | 140.58 | 139.83 | 140.35 | -0.007% | 239,246 | +5.144% |
| 2025-12-24 | 139.82 | 140.41 | 139.75 | 140.36 | +0.465% | 307,252 | +5.137% |
| 2025-12-23 | 140.02 | 140.04 | 139.60 | 139.71 | -0.179% | 319,842 | +5.626% |
| 2025-12-22 | 139.45 | 140.17 | 139.25 | 139.96 | -0.264% | 282,561 | +5.437% |
| 2025-12-19 | 140.81 | 140.99 | 140.30 | 140.33 | -0.489% | 262,012 | +5.159% |
| 2025-12-18 | 141.48 | 142.05 | 140.91 | 141.02 | -0.262% | 287,417 | +4.645% |
| 2025-12-17 | 140.93 | 141.75 | 140.93 | 141.39 | +0.369% | 347,474 | +4.371% |
| 2025-12-16 | 142.11 | 142.17 | 140.42 | 140.87 | -0.803% | 198,040 | +4.756% |
| 2025-12-15 | 142.00 | 142.17 | 141.38 | 142.01 | +0.339% | 253,065 | +3.915% |
| 2025-12-12 | 141.82 | 142.16 | 141.27 | 141.53 | +0.106% | 221,146 | +4.268% |
| 2025-12-11 | 140.35 | 141.69 | 140.35 | 141.38 | +0.964% | 217,545 | +4.378% |
| 2025-12-10 | 138.61 | 140.36 | 138.55 | 140.03 | +1.192% | 264,255 | +5.385% |
| 2025-12-09 | 138.80 | 139.54 | 138.34 | 138.38 | -0.231% | 240,239 | +6.641% |
| 2025-12-08 | 140.08 | 140.08 | 138.64 | 138.70 | -0.985% | 283,125 | +6.395% |
| 2025-12-05 | 140.08 | 140.68 | 139.95 | 140.08 | -0.021% | 193,203 | +5.347% |
| 2025-12-04 | 140.23 | 140.59 | 139.78 | 140.11 | -0.078% | 312,441 | +5.324% |
| 2025-12-03 | 139.65 | 140.55 | 139.65 | 140.22 | +0.733% | 203,787 | +5.242% |
| 2025-12-02 | 140.00 | 140.00 | 138.80 | 139.20 | -0.493% | 243,670 | +6.013% |
| 2025-12-01 | 140.25 | 140.87 | 139.78 | 139.89 | -0.611% | 244,281 | +5.490% |
| 2025-11-28 | 140.19 | 140.99 | 140.16 | 140.75 | +0.407% | 91,749 | +4.845% |
| 2025-11-26 | 139.32 | 140.70 | 139.30 | 140.18 | +0.610% | 178,935 | +5.272% |
| 2025-11-25 | 138.00 | 139.55 | 138.00 | 139.33 | +1.176% | 332,597 | +5.914% |
| 2025-11-24 | 138.21 | 138.34 | 137.25 | 137.71 | -0.398% | 345,760 | +7.160% |
| 2025-11-21 | 136.49 | 139.10 | 136.38 | 138.26 | +1.692% | 475,742 | +6.734% |
| 2025-11-20 | 137.07 | 137.62 | 135.85 | 135.96 | -0.396% | 416,385 | +8.539% |
| 2025-11-19 | 137.16 | 137.23 | 136.11 | 136.50 | -0.619% | 339,925 | +8.110% |
| 2025-11-18 | 137.06 | 137.95 | 136.88 | 137.35 | +0.175% | 322,969 | +7.441% |
| 2025-11-17 | 138.22 | 138.65 | 136.89 | 137.11 | -0.803% | 337,026 | +7.629% |
| 2025-11-14 | 138.56 | 138.68 | 137.74 | 138.22 | -0.296% | 293,168 | +6.765% |
| 2025-11-13 | 138.99 | 139.68 | 138.53 | 138.63 | -0.273% | 358,038 | +6.449% |
| 2025-11-12 | 138.70 | 139.49 | 138.70 | 139.01 | +0.339% | 218,275 | +6.158% |
| 2025-11-11 | 137.53 | 138.77 | 137.53 | 138.54 | +0.925% | 267,489 | +6.518% |
| 2025-11-10 | 137.33 | 137.55 | 136.34 | 137.27 | +0.029% | 214,688 | +7.503% |
| 2025-11-07 | 136.14 | 137.27 | 136.01 | 137.23 | +0.845% | 308,975 | +7.535% |
| 2025-11-06 | 136.34 | 136.88 | 135.98 | 136.08 | -0.308% | 291,517 | +8.444% |
| 2025-11-05 | 135.91 | 136.96 | 135.84 | 136.50 | +0.323% | 220,244 | +8.110% |
| 2025-11-04 | 135.88 | 136.21 | 135.53 | 136.06 | -0.015% | 247,901 | +8.460% |
| 2025-11-03 | 136.95 | 136.95 | 135.30 | 136.08 | -0.831% | 287,976 | +8.444% |
| 2025-10-31 | 136.89 | 137.59 | 136.27 | 137.22 | -0.087% | 314,558 | +7.543% |
| 2025-10-30 | 137.28 | 138.45 | 137.28 | 137.34 | +0.160% | 232,947 | +7.449% |
| 2025-10-29 | 138.65 | 138.65 | 136.64 | 137.12 | -1.303% | 282,029 | +7.621% |
| 2025-10-28 | 139.96 | 139.96 | 138.93 | 138.93 | -1.005% | 427,463 | +6.219% |
| 2025-10-27 | 139.92 | 140.34 | 139.62 | 140.34 | +0.537% | 194,864 | +5.152% |
| 2025-10-24 | 140.34 | 140.34 | 139.57 | 139.59 | +0.065% | 163,603 | +5.717% |
| 2025-10-23 | 139.91 | 140.09 | 138.94 | 139.50 | -0.222% | 163,453 | +5.785% |
| 2025-10-22 | 140.00 | 140.75 | 139.66 | 139.81 | -0.300% | 211,948 | +5.550% |
| 2025-10-21 | 140.00 | 140.78 | 139.86 | 140.23 | +0.079% | 183,769 | +5.234% |
| 2025-10-20 | 139.63 | 140.28 | 139.63 | 140.12 | +0.625% | 154,083 | +5.317% |
| 2025-10-17 | 138.60 | 139.28 | 138.46 | 139.25 | +0.680% | 164,115 | +5.975% |
| 2025-10-16 | 139.70 | 139.81 | 138.06 | 138.31 | -0.903% | 147,098 | +6.695% |
| 2025-10-15 | 139.86 | 140.60 | 138.54 | 139.57 | 0.000% | 212,064 | +5.732% |
| 2025-10-14 | 137.56 | 139.88 | 137.56 | 139.57 | +1.116% | 165,401 | +5.732% |
| 2025-10-13 | 137.90 | 138.58 | 137.60 | 138.03 | +0.407% | 186,135 | +6.912% |
| 2025-10-10 | 139.55 | 139.78 | 137.47 | 137.47 | -1.143% | 250,116 | +7.347% |
| 2025-10-09 | 140.40 | 140.68 | 138.89 | 139.06 | -0.954% | 289,422 | +6.120% |
| 2025-10-08 | 140.40 | 140.50 | 139.75 | 140.40 | +0.150% | 350,444 | +5.107% |
| 2025-10-07 | 140.61 | 140.82 | 139.97 | 140.19 | -0.150% | 160,040 | +5.264% |
| 2025-10-06 | 140.78 | 140.81 | 140.23 | 140.40 | -0.171% | 201,544 | +5.107% |
| 2025-10-03 | 140.02 | 141.33 | 140.02 | 140.64 | +0.543% | 203,633 | +4.927% |
| 2025-10-02 | 139.70 | 140.32 | 139.51 | 139.88 | -0.071% | 207,725 | +5.498% |
| 2025-10-01 | 140.01 | 140.33 | 139.47 | 139.98 | -0.050% | 295,111 | +5.422% |
| 2025-09-30 | 139.11 | 140.20 | 139.11 | 140.05 | +0.538% | 246,759 | +5.370% |
| 2025-09-29 | 139.68 | 139.68 | 138.78 | 139.30 | -0.022% | 317,636 | +5.937% |
| 2025-09-26 | 138.42 | 139.33 | 138.38 | 139.33 | +0.942% | 173,056 | +5.914% |
| 2025-09-25 | 138.86 | 139.04 | 137.86 | 138.03 | -0.591% | 224,488 | +6.912% |
| 2025-09-24 | 138.73 | 139.01 | 138.46 | 138.85 | +0.209% | 375,883 | +6.280% |
| 2025-09-23 | 138.24 | 139.13 | 138.24 | 138.56 | +0.348% | 821,685 | +6.503% |
| 2025-09-22 | 138.42 | 138.42 | 137.80 | 138.08 | -0.975% | 298,878 | +6.873% |
| 2025-09-19 | 140.09 | 140.09 | 139.17 | 139.44 | -0.307% | 211,338 | +5.830% |
| 2025-09-18 | 139.73 | 140.24 | 139.39 | 139.87 | +0.050% | 280,782 | +5.505% |
| 2025-09-17 | 139.68 | 141.33 | 139.48 | 139.80 | +0.301% | 270,095 | +5.558% |
| 2025-09-16 | 139.79 | 140.14 | 139.28 | 139.38 | -0.286% | 316,319 | +5.876% |
| 2025-09-15 | 140.79 | 140.83 | 139.70 | 139.78 | -0.626% | 273,298 | +5.573% |
| 2025-09-12 | 141.16 | 141.45 | 140.66 | 140.66 | -0.566% | 189,424 | +4.913% |
| 2025-09-11 | 139.62 | 141.60 | 139.62 | 141.46 | +1.347% | 229,018 | +4.319% |
| 2025-09-10 | 139.78 | 140.14 | 138.90 | 139.58 | -0.200% | 234,198 | +5.724% |
| 2025-09-09 | 140.06 | 140.18 | 139.60 | 139.86 | -0.342% | 274,002 | +5.513% |
| 2025-09-08 | 140.69 | 140.69 | 139.50 | 140.34 | -0.397% | 314,880 | +5.152% |
| 2025-09-05 | 141.10 | 142.01 | 140.22 | 140.90 | -0.121% | 271,985 | +4.734% |
| 2025-09-04 | 140.50 | 141.07 | 140.09 | 141.07 | +0.692% | 239,429 | +4.608% |
| 2025-09-03 | 140.00 | 140.30 | 139.43 | 140.10 | -0.242% | 206,412 | +5.332% |
| 2025-09-02 | 140.78 | 140.91 | 139.85 | 140.44 | -0.637% | 206,314 | +5.077% |
| 2025-08-29 | 141.13 | 141.80 | 140.95 | 141.34 | +0.220% | 202,917 | +4.408% |
| 2025-08-28 | 141.96 | 141.96 | 140.62 | 141.03 | -0.613% | 525,330 | +4.637% |
| 2025-08-27 | 141.06 | 142.04 | 141.06 | 141.90 | +0.410% | 149,725 | +3.996% |
| 2025-08-26 | 141.40 | 141.80 | 141.07 | 141.32 | -0.141% | 180,686 | +4.423% |
| 2025-08-25 | 142.58 | 142.74 | 141.40 | 141.52 | -1.014% | 184,374 | +4.275% |
| 2025-08-22 | 141.71 | 143.49 | 141.71 | 142.97 | +1.397% | 193,859 | +3.217% |
| 2025-08-21 | 141.02 | 141.47 | 140.78 | 141.00 | -0.304% | 143,153 | +4.660% |
| 2025-08-20 | 141.19 | 142.51 | 141.19 | 141.43 | +0.227% | 214,492 | +4.341% |
| 2025-08-19 | 139.93 | 141.52 | 139.93 | 141.11 | +0.887% | 143,374 | +4.578% |
| 2025-08-18 | 140.17 | 140.45 | 139.80 | 139.87 | -0.278% | 111,750 | +5.505% |
| 2025-08-15 | 140.58 | 140.73 | 139.88 | 140.26 | -0.142% | 166,471 | +5.212% |
| 2025-08-14 | 140.71 | 140.73 | 139.82 | 140.46 | -0.756% | 168,624 | +5.062% |
| 2025-08-13 | 139.77 | 141.58 | 139.71 | 141.53 | +1.390% | 147,261 | +4.268% |
| 2025-08-12 | 138.72 | 139.66 | 138.59 | 139.59 | +0.823% | 157,816 | +5.717% |
| 2025-08-11 | 138.93 | 139.38 | 138.09 | 138.45 | -0.252% | 137,269 | +6.587% |
| 2025-08-08 | 138.72 | 139.36 | 138.59 | 138.80 | +0.130% | 151,322 | +6.318% |
| 2025-08-07 | 139.00 | 139.30 | 137.89 | 138.62 | +0.275% | 212,644 | +6.456% |
| 2025-08-06 | 138.24 | 138.72 | 137.88 | 138.24 | +0.116% | 155,962 | +6.749% |
| 2025-08-05 | 137.88 | 138.34 | 137.69 | 138.08 | +0.196% | 281,116 | +6.873% |
| 2025-08-04 | 136.65 | 137.90 | 136.65 | 137.81 | +0.975% | 232,978 | +7.082% |
| 2025-08-01 | 136.86 | 136.93 | 135.43 | 136.48 | -0.350% | 377,399 | +8.126% |
| 2025-07-31 | 137.27 | 138.04 | 136.58 | 136.96 | -0.631% | 210,859 | +7.747% |
| 2025-07-30 | 139.13 | 139.13 | 137.24 | 137.83 | -0.984% | 199,371 | +7.067% |
| 2025-07-29 | 139.19 | 139.26 | 138.68 | 139.20 | +0.187% | 155,788 | +6.013% |
| 2025-07-28 | 139.75 | 139.85 | 138.83 | 138.94 | -0.658% | 157,939 | +6.211% |
| 2025-07-25 | 139.73 | 139.96 | 138.95 | 139.86 | +0.165% | 179,971 | +5.513% |
| 2025-07-24 | 139.95 | 140.31 | 139.48 | 139.63 | -0.328% | 240,064 | +5.686% |
| 2025-07-23 | 140.33 | 140.52 | 139.53 | 140.09 | -0.150% | 192,276 | +5.339% |
| 2025-07-22 | 138.24 | 140.45 | 138.24 | 140.30 | +1.373% | 251,604 | +5.182% |
| 2025-07-21 | 139.18 | 139.47 | 138.36 | 138.40 | -0.159% | 423,188 | +6.626% |
| 2025-07-18 | 139.23 | 139.50 | 138.26 | 138.62 | -0.158% | 213,985 | +6.456% |
| 2025-07-17 | 137.67 | 139.05 | 137.67 | 138.84 | +0.711% | 178,909 | +6.288% |
| 2025-07-16 | 137.45 | 138.00 | 136.53 | 137.86 | +0.576% | 216,232 | +7.043% |
| 2025-07-15 | 138.98 | 138.98 | 137.05 | 137.07 | -1.303% | 270,918 | +7.660% |
| 2025-07-14 | 138.61 | 139.00 | 138.07 | 138.88 | +0.065% | 376,262 | +6.257% |
| 2025-07-11 | 138.99 | 139.21 | 138.37 | 138.79 | -0.623% | 173,198 | +6.326% |
| 2025-07-10 | 138.63 | 140.31 | 138.40 | 139.66 | +0.750% | 227,654 | +5.664% |
| 2025-07-09 | 138.58 | 138.72 | 137.73 | 138.62 | +0.239% | 218,584 | +6.456% |
| 2025-07-08 | 137.68 | 138.74 | 137.47 | 138.29 | +0.385% | 188,034 | +6.711% |
| 2025-07-07 | 138.64 | 138.90 | 137.27 | 137.76 | -0.742% | 189,666 | +7.121% |
| 2025-07-03 | 138.75 | 139.16 | 138.55 | 138.79 | +0.195% | 127,511 | +6.326% |
| 2025-07-02 | 138.08 | 138.70 | 137.53 | 138.52 | +0.333% | 166,309 | +6.533% |
| 2025-07-01 | 135.63 | 138.88 | 135.63 | 138.06 | +1.717% | 264,520 | +6.888% |
| 2025-06-30 | 135.24 | 135.92 | 134.95 | 135.73 | +0.347% | 228,720 | +8.723% |
| 2025-06-27 | 135.15 | 136.01 | 134.75 | 135.26 | +0.274% | 195,911 | +9.101% |
| 2025-06-26 | 134.31 | 134.94 | 134.25 | 134.89 | +0.687% | 187,497 | +9.400% |
| 2025-06-25 | 135.05 | 135.05 | 133.68 | 133.97 | -0.844% | 381,922 | +10.152% |
| 2025-06-24 | 134.92 | 135.33 | 134.50 | 135.11 | +0.468% | 366,982 | +9.222% |
| 2025-06-23 | 133.25 | 134.57 | 132.89 | 134.48 | +0.403% | 346,500 | +9.734% |
| 2025-06-20 | 134.40 | 134.80 | 133.77 | 133.94 | -0.030% | 208,013 | +10.176% |
| 2025-06-18 | 134.25 | 134.77 | 133.90 | 133.98 | -0.089% | 152,515 | +10.143% |
| 2025-06-17 | 134.86 | 134.91 | 133.93 | 134.10 | -0.814% | 234,964 | +10.045% |
| 2025-06-16 | 135.62 | 136.06 | 134.91 | 135.20 | +0.297% | 292,410 | +9.149% |
| 2025-06-13 | 135.82 | 136.22 | 134.58 | 134.80 | -1.195% | 176,478 | +9.473% |
| 2025-06-12 | 135.73 | 136.45 | 135.34 | 136.43 | +0.390% | 155,089 | +8.165% |
| 2025-06-11 | 136.81 | 136.81 | 135.57 | 135.90 | -0.527% | 190,899 | +8.587% |
| 2025-06-10 | 135.97 | 137.00 | 135.68 | 136.62 | +0.782% | 199,099 | +8.015% |
| 2025-06-09 | 135.46 | 136.22 | 134.97 | 135.56 | +0.244% | 305,798 | +8.860% |
| 2025-06-06 | 135.19 | 135.68 | 134.78 | 135.23 | +0.715% | 247,668 | +9.125% |
| 2025-06-05 | 134.92 | 134.92 | 134.10 | 134.27 | -0.304% | 224,425 | +9.905% |
| 2025-06-04 | 135.54 | 135.63 | 134.68 | 134.68 | -0.495% | 283,531 | +9.571% |
| 2025-06-03 | 134.55 | 135.51 | 134.13 | 135.35 | +0.468% | 280,187 | +9.028% |
| 2025-06-02 | 134.50 | 134.74 | 133.26 | 134.72 | +0.015% | 342,227 | +9.538% |
| 2025-05-30 | 134.18 | 135.11 | 133.76 | 134.70 | +0.231% | 183,242 | +9.555% |
| 2025-05-29 | 134.05 | 134.42 | 133.14 | 134.39 | +0.546% | 208,752 | +9.807% |
| 2025-05-28 | 135.12 | 135.27 | 133.55 | 133.66 | -1.146% | 359,804 | +10.407% |
| 2025-05-27 | 134.12 | 135.23 | 133.73 | 135.21 | +1.631% | 445,054 | +9.141% |
| 2025-05-23 | 132.32 | 133.35 | 131.96 | 133.04 | -0.143% | 185,243 | +10.922% |
| 2025-05-22 | 133.75 | 133.90 | 132.45 | 133.23 | -0.641% | 234,900 | +10.763% |
| 2025-05-21 | 135.80 | 135.87 | 134.04 | 134.09 | -1.859% | 196,309 | +10.053% |
| 2025-05-20 | 136.49 | 137.13 | 136.32 | 136.63 | -0.080% | 215,408 | +8.007% |
| 2025-05-19 | 135.84 | 136.85 | 135.81 | 136.74 | +0.007% | 196,451 | +7.920% |
| 2025-05-16 | 135.39 | 136.79 | 135.20 | 136.73 | +0.990% | 193,947 | +7.928% |
| 2025-05-15 | 133.33 | 135.39 | 133.33 | 135.39 | +1.698% | 220,478 | +8.996% |
| 2025-05-14 | 134.05 | 134.05 | 132.59 | 133.13 | -0.864% | 226,368 | +10.847% |
| 2025-05-13 | 135.11 | 135.11 | 134.24 | 134.29 | -0.460% | 238,007 | +9.889% |
| 2025-05-12 | 135.03 | 135.19 | 134.17 | 134.91 | +1.842% | 335,622 | +9.384% |
| 2025-05-09 | 132.71 | 132.93 | 132.21 | 132.47 | +0.235% | 223,639 | +11.399% |
| 2025-05-08 | 132.15 | 133.48 | 131.88 | 132.16 | +0.441% | 261,700 | +11.660% |
| 2025-05-07 | 131.18 | 132.13 | 131.00 | 131.58 | +0.512% | 196,938 | +12.152% |
| 2025-05-06 | 130.91 | 131.56 | 130.39 | 130.91 | -0.494% | 159,197 | +12.726% |
| 2025-05-05 | 131.86 | 132.25 | 131.22 | 131.56 | -0.499% | 159,689 | +12.169% |
| 2025-05-02 | 131.70 | 132.53 | 131.41 | 132.22 | +1.372% | 198,719 | +11.609% |
| 2025-05-01 | 130.79 | 131.39 | 129.86 | 130.43 | -0.466% | 174,372 | +13.141% |
| 2025-04-30 | 130.58 | 131.45 | 128.87 | 131.04 | +0.038% | 200,230 | +12.614% |
| 2025-04-29 | 129.90 | 131.32 | 129.79 | 130.99 | +0.445% | 177,790 | +12.657% |
| 2025-04-28 | 130.16 | 130.63 | 129.43 | 130.41 | +0.393% | 155,297 | +13.159% |
| 2025-04-25 | 130.56 | 130.56 | 128.94 | 129.90 | -0.452% | 162,017 | +13.603% |
| 2025-04-24 | 129.91 | 130.80 | 129.13 | 130.49 | +0.547% | 184,118 | +13.089% |
| 2025-04-23 | 131.00 | 131.70 | 129.14 | 129.78 | -0.077% | 198,667 | +13.708% |
| 2025-04-22 | 128.01 | 130.10 | 128.01 | 129.88 | +1.955% | 230,289 | +13.620% |
| 2025-04-21 | 128.86 | 128.87 | 126.08 | 127.39 | -1.576% | 345,051 | +15.841% |
| 2025-04-17 | 128.20 | 130.44 | 128.20 | 129.43 | +1.078% | 271,151 | +14.015% |
| 2025-04-16 | 129.31 | 129.82 | 127.42 | 128.05 | -0.867% | 706,302 | +15.244% |
| 2025-04-15 | 129.96 | 130.47 | 129.17 | 129.17 | -0.554% | 180,749 | +14.245% |
| 2025-04-14 | 129.11 | 130.37 | 128.56 | 129.89 | 0.000% | 301,674 | +13.612% |