SHE
State Street SPDR MSCI USA Gender Diversity ETF
stockNYSEETF
Market OpenOct 2, 2026 3:59:50 PM EDT
158.60USD0.000%(-0.00)573
158.58Bid158.69Ask0.11SpreadSHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 159.53 | 159.53 | 158.45 | 158.60 | +0.416% | 2,271 | 0.000% |
| 2026-10-01 | 157.29 | 158.00 | 156.74 | 157.94 | +0.303% | 3,752 | +0.416% |
| 2026-09-30 | 157.79 | 157.84 | 157.47 | 157.47 | -0.054% | 1,922 | +0.720% |
| 2026-09-29 | 158.09 | 158.09 | 157.55 | 157.55 | +0.040% | 1,376 | +0.665% |
| 2026-09-28 | 158.65 | 158.65 | 157.19 | 157.49 | -1.275% | 5,215 | +0.706% |
| 2026-09-25 | 159.31 | 159.71 | 159.31 | 159.52 | +0.361% | 2,492 | -0.578% |
| 2026-09-24 | 157.93 | 158.96 | 157.93 | 158.95 | +0.131% | 2,107 | -0.220% |
| 2026-09-23 | 158.81 | 159.01 | 158.74 | 158.74 | -0.815% | 3,466 | -0.090% |
| 2026-09-22 | 159.75 | 160.05 | 159.46 | 160.05 | +0.175% | 1,824 | -0.903% |
| 2026-09-21 | 159.76 | 159.77 | 159.76 | 159.77 | +2.065% | 851 | -0.730% |
| 2026-09-18 | 155.61 | 156.54 | 155.61 | 156.54 | -0.338% | 1,212 | +1.319% |
| 2026-09-17 | 157.08 | 157.08 | 157.01 | 157.07 | +1.264% | 1,783 | +0.977% |
| 2026-09-16 | 156.59 | 156.59 | 154.49 | 155.10 | -0.405% | 1,010 | +2.254% |
| 2026-09-15 | 156.34 | 156.34 | 155.72 | 155.74 | -0.439% | 1,604 | +1.840% |
| 2026-09-14 | 156.40 | 156.72 | 156.40 | 156.42 | -0.955% | 1,642 | +1.393% |
| 2026-09-11 | 157.84 | 158.10 | 157.55 | 157.93 | +1.095% | 1,690 | +0.425% |
| 2026-09-10 | 156.41 | 156.78 | 156.22 | 156.22 | -1.058% | 4,209 | +1.524% |
| 2026-09-09 | 158.11 | 158.41 | 157.86 | 157.89 | -0.238% | 4,093 | +0.450% |
| 2026-09-08 | 159.40 | 159.40 | 158.27 | 158.27 | -0.474% | 3,034 | +0.211% |
| 2026-09-04 | 159.13 | 159.32 | 158.80 | 159.02 | +0.031% | 2,007 | -0.264% |
| 2026-09-03 | 158.40 | 159.18 | 157.96 | 158.97 | +0.843% | 1,899 | -0.233% |
| 2026-09-02 | 156.90 | 157.75 | 156.90 | 157.64 | +0.614% | 8,436 | +0.608% |
| 2026-09-01 | 157.25 | 157.25 | 156.53 | 156.68 | -1.259% | 1,937 | +1.226% |
| 2026-08-31 | 158.78 | 158.81 | 158.47 | 158.68 | -0.305% | 4,382 | -0.048% |
| 2026-08-28 | 159.85 | 159.99 | 158.99 | 159.16 | -0.283% | 2,246 | -0.353% |
| 2026-08-27 | 159.26 | 159.61 | 159.26 | 159.61 | +0.332% | 2,400 | -0.635% |
| 2026-08-26 | 158.34 | 159.09 | 158.34 | 159.09 | +0.045% | 937 | -0.305% |
| 2026-08-25 | 158.62 | 159.01 | 158.61 | 159.01 | +0.385% | 4,572 | -0.260% |
| 2026-08-24 | 158.47 | 158.47 | 158.08 | 158.40 | -0.203% | 3,472 | +0.124% |
| 2026-08-21 | 158.71 | 158.88 | 158.53 | 158.73 | +0.499% | 1,538 | -0.079% |
| 2026-08-20 | 158.47 | 158.47 | 157.94 | 157.94 | -0.597% | 1,097 | +0.419% |
| 2026-08-19 | 159.49 | 159.49 | 158.89 | 158.89 | +0.005% | 1,828 | -0.181% |
| 2026-08-18 | 159.86 | 159.86 | 158.88 | 158.88 | -0.908% | 2,549 | -0.176% |
| 2026-08-17 | 161.33 | 161.33 | 160.34 | 160.34 | -0.743% | 4,352 | -1.083% |
| 2026-08-14 | 161.66 | 161.76 | 161.40 | 161.54 | -0.064% | 1,812 | -1.818% |
| 2026-08-13 | 162.02 | 162.02 | 161.25 | 161.64 | +0.635% | 1,240 | -1.881% |
| 2026-08-12 | 160.92 | 160.92 | 160.62 | 160.62 | +0.405% | 937 | -1.258% |
| 2026-08-11 | 160.26 | 160.38 | 159.97 | 159.97 | +0.107% | 1,337 | -0.858% |
| 2026-08-10 | 159.72 | 160.09 | 159.72 | 159.80 | -0.142% | 1,528 | -0.751% |
| 2026-08-07 | 159.45 | 160.03 | 159.45 | 160.03 | +0.719% | 792 | -0.893% |
| 2026-08-06 | 158.91 | 158.97 | 158.81 | 158.89 | -0.170% | 1,878 | -0.180% |
| 2026-08-05 | 159.12 | 159.46 | 158.60 | 159.16 | +0.086% | 3,412 | -0.349% |
| 2026-08-04 | 157.67 | 159.36 | 157.67 | 159.02 | +1.990% | 1,965 | -0.264% |
| 2026-08-03 | 154.64 | 155.92 | 154.58 | 155.92 | +0.892% | 2,360 | +1.721% |
| 2026-07-31 | 155.00 | 155.00 | 153.61 | 154.54 | +0.369% | 6,505 | +2.628% |
| 2026-07-30 | 153.01 | 153.99 | 153.01 | 153.97 | +1.766% | 2,838 | +3.007% |
| 2026-07-29 | 153.27 | 153.27 | 151.30 | 151.30 | -1.589% | 1,162 | +4.827% |
| 2026-07-28 | 152.86 | 154.31 | 152.86 | 153.74 | +0.367% | 3,308 | +3.162% |
| 2026-07-27 | 154.15 | 154.15 | 152.36 | 153.18 | +0.309% | 8,906 | +3.541% |
| 2026-07-24 | 152.66 | 152.70 | 152.66 | 152.70 | +0.159% | 848 | +3.861% |
| 2026-07-23 | 152.64 | 153.02 | 152.22 | 152.46 | -0.801% | 1,137 | +4.026% |
| 2026-07-22 | 153.94 | 153.94 | 153.66 | 153.69 | +0.162% | 1,899 | +3.193% |
| 2026-07-21 | 152.72 | 153.44 | 152.62 | 153.44 | +1.367% | 2,779 | +3.360% |
| 2026-07-20 | 151.76 | 151.76 | 151.38 | 151.38 | -0.187% | 599 | +4.773% |
| 2026-07-17 | 150.82 | 153.18 | 150.72 | 151.66 | -0.844% | 4,180 | +4.576% |
| 2026-07-16 | 152.72 | 153.04 | 152.72 | 152.95 | -0.267% | 1,533 | +3.694% |
| 2026-07-15 | 153.21 | 153.36 | 153.21 | 153.36 | -0.244% | 3,343 | +3.418% |
| 2026-07-14 | 153.77 | 153.77 | 153.72 | 153.73 | +0.187% | 1,209 | +3.165% |
| 2026-07-13 | 154.40 | 154.40 | 153.45 | 153.45 | -0.827% | 1,763 | +3.358% |
| 2026-07-10 | 154.07 | 154.75 | 154.07 | 154.73 | +0.387% | 1,190 | +2.503% |
| 2026-07-09 | 154.13 | 154.36 | 153.96 | 154.13 | +0.801% | 1,938 | +2.900% |
| 2026-07-08 | 152.30 | 152.91 | 152.30 | 152.91 | -0.400% | 977 | +3.724% |
| 2026-07-07 | 154.03 | 154.03 | 153.52 | 153.52 | -0.683% | 2,042 | +3.309% |
| 2026-07-06 | 154.50 | 154.82 | 154.50 | 154.58 | +0.668% | 1,618 | +2.604% |
| 2026-07-02 | 154.32 | 154.32 | 152.92 | 153.55 | +0.160% | 2,160 | +3.289% |
| 2026-07-01 | 153.81 | 154.37 | 153.14 | 153.31 | -0.735% | 3,517 | +3.454% |
| 2026-06-30 | 153.57 | 154.84 | 153.57 | 154.44 | +0.596% | 5,858 | +2.694% |
| 2026-06-29 | 153.56 | 153.62 | 152.65 | 153.53 | +0.382% | 4,045 | +3.306% |
| 2026-06-26 | 152.47 | 153.35 | 152.47 | 152.94 | -0.322% | 3,027 | +3.701% |
| 2026-06-25 | 154.40 | 154.40 | 153.25 | 153.43 | +0.329% | 11,695 | +3.367% |
| 2026-06-24 | 153.45 | 154.05 | 152.52 | 152.93 | -0.211% | 3,589 | +3.707% |
| 2026-06-23 | 152.60 | 153.80 | 152.60 | 153.25 | -1.218% | 2,282 | +3.488% |
| 2026-06-22 | 155.64 | 155.75 | 154.86 | 155.14 | +0.023% | 3,503 | +2.228% |
| 2026-06-18 | 155.48 | 155.48 | 154.68 | 155.11 | +1.210% | 5,683 | +2.252% |
| 2026-06-17 | 155.41 | 155.41 | 152.99 | 153.25 | -1.038% | 2,191 | +3.489% |
| 2026-06-16 | 155.75 | 155.75 | 154.86 | 154.86 | -1.072% | 2,593 | +2.414% |
| 2026-06-15 | 156.79 | 157.12 | 156.54 | 156.54 | +1.240% | 3,618 | +1.317% |
| 2026-06-12 | 153.62 | 154.85 | 153.62 | 154.62 | +1.060% | 3,015 | +2.573% |
| 2026-06-11 | 151.63 | 153.15 | 150.81 | 153.00 | +1.379% | 1,706 | +3.661% |
| 2026-06-10 | 152.08 | 153.02 | 150.78 | 150.92 | -1.327% | 3,158 | +5.090% |
| 2026-06-09 | 151.79 | 152.95 | 151.71 | 152.95 | -0.301% | 1,146 | +3.695% |
| 2026-06-08 | 154.30 | 154.32 | 153.38 | 153.41 | +0.537% | 1,793 | +3.383% |
| 2026-06-05 | 153.53 | 153.53 | 152.47 | 152.59 | -2.589% | 2,970 | +3.939% |
| 2026-06-04 | 156.35 | 156.87 | 156.35 | 156.65 | -0.251% | 1,611 | +1.248% |
| 2026-06-03 | 158.28 | 158.28 | 157.04 | 157.04 | -0.582% | 4,457 | +0.994% |
| 2026-06-02 | 157.06 | 157.96 | 157.03 | 157.96 | +0.379% | 4,118 | +0.406% |
| 2026-06-01 | 156.81 | 157.48 | 156.41 | 157.36 | +0.254% | 3,633 | +0.786% |
| 2026-05-29 | 157.20 | 157.20 | 156.41 | 156.96 | +0.630% | 7,626 | +1.042% |
| 2026-05-28 | 155.46 | 156.65 | 155.44 | 155.98 | +0.584% | 2,471 | +1.678% |
| 2026-05-27 | 156.61 | 156.61 | 154.78 | 155.08 | -0.097% | 1,381 | +2.272% |
| 2026-05-26 | 155.00 | 155.23 | 154.50 | 155.23 | +2.208% | 2,162 | +2.173% |
| 2026-05-22 | 151.93 | 152.19 | 151.87 | 151.87 | +0.666% | 2,143 | +4.429% |
| 2026-05-21 | 149.78 | 150.88 | 149.72 | 150.87 | +0.237% | 2,811 | +5.124% |
| 2026-05-20 | 148.85 | 150.68 | 148.85 | 150.51 | +1.637% | 2,300 | +5.373% |
| 2026-05-19 | 147.90 | 149.26 | 147.90 | 148.09 | -0.205% | 3,700 | +7.097% |
| 2026-05-18 | 148.94 | 148.94 | 148.39 | 148.39 | -0.271% | 1,561 | +6.878% |
| 2026-05-15 | 149.35 | 149.45 | 148.80 | 148.80 | -1.963% | 1,434 | +6.589% |
| 2026-05-14 | 151.20 | 152.23 | 151.20 | 151.78 | +0.242% | 1,161 | +4.496% |
| 2026-05-13 | 151.19 | 151.88 | 151.19 | 151.41 | +0.055% | 2,089 | +4.749% |
| 2026-05-12 | 150.72 | 151.56 | 149.44 | 151.33 | -0.604% | 4,648 | +4.807% |
| 2026-05-11 | 151.58 | 152.71 | 151.58 | 152.25 | +0.974% | 3,421 | +4.174% |
| 2026-05-08 | 149.12 | 150.78 | 149.12 | 150.78 | +1.906% | 1,554 | +5.189% |
| 2026-05-07 | 149.52 | 149.52 | 147.64 | 147.96 | -0.893% | 2,109 | +7.193% |
| 2026-05-06 | 147.89 | 149.29 | 147.72 | 149.29 | +2.678% | 3,211 | +6.236% |
| 2026-05-05 | 144.51 | 145.69 | 144.51 | 145.40 | +1.628% | 1,977 | +9.082% |
| 2026-05-04 | 143.78 | 144.26 | 143.07 | 143.07 | -0.492% | 10,749 | +10.857% |
| 2026-05-01 | 143.30 | 143.90 | 143.30 | 143.77 | +0.535% | 3,480 | +10.312% |
| 2026-04-30 | 141.77 | 143.09 | 141.66 | 143.01 | +1.012% | 6,568 | +10.902% |
| 2026-04-29 | 140.98 | 141.58 | 140.97 | 141.58 | +0.746% | 1,787 | +12.024% |
| 2026-04-28 | 140.60 | 140.69 | 140.19 | 140.53 | -0.769% | 3,358 | +12.859% |
| 2026-04-27 | 141.73 | 141.73 | 141.59 | 141.62 | +0.041% | 1,978 | +11.991% |
| 2026-04-24 | 141.49 | 141.56 | 141.49 | 141.56 | +1.450% | 1,573 | +12.036% |
| 2026-04-23 | 139.09 | 139.54 | 139.09 | 139.54 | -0.410% | 1,097 | +13.661% |
| 2026-04-22 | 139.88 | 140.11 | 139.70 | 140.11 | +0.960% | 1,485 | +13.196% |
| 2026-04-21 | 139.97 | 139.97 | 138.78 | 138.78 | -0.287% | 3,020 | +14.282% |
| 2026-04-20 | 139.48 | 139.48 | 139.01 | 139.18 | -0.066% | 6,672 | +13.954% |
| 2026-04-17 | 139.65 | 139.65 | 139.27 | 139.27 | +0.966% | 1,515 | +13.878% |
| 2026-04-16 | 137.00 | 138.00 | 137.00 | 137.94 | +0.929% | 2,845 | +14.979% |
| 2026-04-15 | 136.51 | 136.81 | 135.93 | 136.67 | +0.348% | 8,236 | +16.046% |
| 2026-04-14 | 135.18 | 136.20 | 135.18 | 136.20 | +0.983% | 3,255 | +16.450% |
| 2026-04-13 | 132.75 | 134.87 | 132.75 | 134.87 | +1.429% | 1,510 | +17.595% |
| 2026-04-10 | 133.16 | 133.16 | 132.97 | 132.97 | -0.529% | 1,579 | +19.275% |
| 2026-04-09 | 132.88 | 133.68 | 132.88 | 133.68 | +0.403% | 1,952 | +18.645% |
| 2026-04-08 | 133.00 | 133.16 | 132.71 | 133.14 | +2.584% | 1,789 | +19.123% |
| 2026-04-07 | 129.33 | 129.80 | 129.33 | 129.79 | -0.179% | 1,690 | +22.201% |
| 2026-04-06 | 129.69 | 130.02 | 129.69 | 130.02 | +0.507% | 16,334 | +21.983% |
| 2026-04-02 | 127.26 | 129.36 | 127.26 | 129.36 | +0.305% | 2,987 | +22.601% |
| 2026-04-01 | 128.89 | 129.50 | 128.89 | 128.97 | +0.908% | 2,204 | +22.975% |
| 2026-03-31 | 126.10 | 127.81 | 126.03 | 127.81 | +2.368% | 3,920 | +24.092% |
| 2026-03-30 | 126.82 | 126.82 | 124.40 | 124.85 | -0.571% | 4,555 | +27.030% |
| 2026-03-27 | 126.73 | 126.73 | 125.57 | 125.57 | -1.339% | 1,503 | +26.304% |
| 2026-03-26 | 128.32 | 129.00 | 127.28 | 127.28 | -1.596% | 1,638 | +24.612% |
| 2026-03-25 | 129.69 | 129.72 | 129.34 | 129.34 | +0.532% | 2,751 | +22.624% |
| 2026-03-24 | 128.23 | 128.90 | 128.23 | 128.65 | -0.152% | 1,709 | +23.277% |
| 2026-03-23 | 129.74 | 129.87 | 128.85 | 128.85 | +0.759% | 2,852 | +23.089% |
| 2026-03-20 | 129.51 | 129.51 | 127.54 | 127.88 | -1.428% | 2,458 | +24.023% |
| 2026-03-19 | 128.14 | 129.94 | 128.14 | 129.73 | +0.102% | 3,724 | +22.252% |
| 2026-03-18 | 130.66 | 130.66 | 129.60 | 129.60 | -1.256% | 1,406 | +22.377% |
| 2026-03-17 | 131.57 | 131.76 | 131.25 | 131.25 | +0.327% | 2,515 | +20.840% |
| 2026-03-16 | 130.85 | 131.46 | 130.75 | 130.82 | +1.084% | 3,682 | +21.235% |
| 2026-03-13 | 130.75 | 130.75 | 129.33 | 129.42 | -0.115% | 4,264 | +22.549% |
| 2026-03-12 | 130.52 | 130.52 | 129.57 | 129.57 | -1.579% | 2,255 | +22.407% |
| 2026-03-11 | 131.84 | 132.02 | 131.46 | 131.65 | +0.092% | 2,011 | +20.475% |
| 2026-03-10 | 131.85 | 132.94 | 131.53 | 131.53 | -0.223% | 2,649 | +20.585% |
| 2026-03-09 | 129.61 | 131.82 | 129.17 | 131.82 | +0.597% | 4,226 | +20.316% |
| 2026-03-06 | 131.33 | 131.73 | 131.04 | 131.04 | -1.571% | 5,208 | +21.034% |
| 2026-03-05 | 133.75 | 133.75 | 132.09 | 133.13 | -0.607% | 3,475 | +19.132% |
| 2026-03-04 | 133.28 | 134.12 | 132.85 | 133.94 | +0.960% | 77,292 | +18.408% |
| 2026-03-03 | 131.31 | 133.21 | 130.67 | 132.67 | -1.255% | 2,385 | +19.545% |
| 2026-03-02 | 133.75 | 134.64 | 133.70 | 134.36 | -0.068% | 1,982 | +18.045% |
| 2026-02-27 | 133.93 | 134.45 | 133.83 | 134.45 | -0.388% | 2,485 | +17.965% |
| 2026-02-26 | 135.12 | 135.12 | 134.31 | 134.97 | -0.230% | 2,343 | +17.508% |
| 2026-02-25 | 134.90 | 135.30 | 134.90 | 135.28 | +0.633% | 3,261 | +17.237% |
| 2026-02-24 | 133.25 | 134.50 | 133.25 | 134.43 | +1.113% | 3,300 | +17.980% |
| 2026-02-23 | 133.43 | 133.43 | 132.67 | 132.95 | -1.410% | 2,693 | +19.293% |
| 2026-02-20 | 134.54 | 134.85 | 134.54 | 134.85 | +0.300% | 3,208 | +17.612% |
| 2026-02-19 | 134.53 | 134.53 | 134.45 | 134.45 | -0.336% | 1,697 | +17.965% |
| 2026-02-18 | 135.37 | 135.37 | 134.82 | 134.90 | +0.637% | 3,627 | +17.569% |
| 2026-02-17 | 134.11 | 134.58 | 133.27 | 134.05 | -0.412% | 3,481 | +18.318% |
| 2026-02-13 | 134.64 | 135.36 | 134.29 | 134.60 | +0.469% | 3,765 | +17.831% |
| 2026-02-12 | 136.62 | 136.62 | 133.97 | 133.97 | -1.196% | 6,116 | +18.384% |
| 2026-02-11 | 135.39 | 135.59 | 135.14 | 135.59 | +0.533% | 2,726 | +16.967% |
| 2026-02-10 | 135.72 | 135.83 | 134.87 | 134.87 | -0.414% | 3,079 | +17.591% |
| 2026-02-09 | 134.12 | 135.69 | 134.12 | 135.44 | +0.544% | 5,685 | +17.104% |
| 2026-02-06 | 133.43 | 134.70 | 133.43 | 134.70 | +2.420% | 5,366 | +17.741% |
| 2026-02-05 | 131.61 | 131.61 | 131.52 | 131.52 | -1.415% | 1,625 | +20.590% |
| 2026-02-04 | 134.30 | 134.30 | 132.72 | 133.41 | -1.183% | 2,539 | +18.884% |
| 2026-02-03 | 136.29 | 136.29 | 133.99 | 135.01 | -1.140% | 2,921 | +17.477% |
| 2026-02-02 | 135.22 | 137.01 | 135.22 | 136.56 | +0.650% | 3,265 | +16.138% |
| 2026-01-30 | 136.29 | 136.30 | 135.15 | 135.68 | -0.811% | 3,148 | +16.893% |
| 2026-01-29 | 137.05 | 137.05 | 135.00 | 136.79 | -0.058% | 3,002 | +15.945% |
| 2026-01-28 | 136.87 | 137.09 | 136.79 | 136.87 | +0.548% | 2,167 | +15.877% |
| 2026-01-27 | 135.70 | 136.29 | 135.70 | 136.12 | -0.071% | 2,372 | +16.512% |
| 2026-01-26 | 136.19 | 136.43 | 136.19 | 136.22 | +0.174% | 6,941 | +16.430% |
| 2026-01-23 | 135.96 | 136.20 | 135.80 | 135.98 | -0.230% | 1,757 | +16.632% |
| 2026-01-22 | 135.89 | 136.34 | 135.89 | 136.30 | +0.924% | 2,229 | +16.364% |
| 2026-01-21 | 133.40 | 135.45 | 133.40 | 135.05 | +1.788% | 3,593 | +17.439% |
| 2026-01-20 | 132.98 | 133.84 | 132.68 | 132.68 | -1.522% | 2,430 | +19.539% |
| 2026-01-16 | 134.98 | 134.98 | 134.73 | 134.73 | +0.172% | 1,967 | +17.719% |
| 2026-01-15 | 135.36 | 135.36 | 134.50 | 134.50 | +0.307% | 2,549 | +17.922% |
| 2026-01-14 | 134.08 | 134.23 | 133.50 | 134.08 | -0.334% | 3,281 | +18.284% |
| 2026-01-13 | 135.47 | 135.47 | 134.32 | 134.53 | -0.480% | 1,883 | +17.889% |
| 2026-01-12 | 134.52 | 135.22 | 134.52 | 135.18 | -0.142% | 2,806 | +17.323% |
| 2026-01-09 | 134.49 | 135.38 | 134.49 | 135.38 | +0.814% | 1,706 | +17.156% |
| 2026-01-08 | 134.02 | 134.40 | 134.02 | 134.28 | -0.040% | 2,163 | +18.110% |
| 2026-01-07 | 135.22 | 135.22 | 134.34 | 134.34 | -0.731% | 2,378 | +18.062% |
| 2026-01-06 | 133.71 | 135.33 | 133.71 | 135.33 | +1.296% | 1,990 | +17.199% |
| 2026-01-05 | 133.61 | 134.08 | 133.59 | 133.59 | +0.701% | 6,344 | +18.718% |
| 2026-01-02 | 132.22 | 132.68 | 132.22 | 132.66 | +0.448% | 4,351 | +19.551% |
| 2025-12-31 | 132.15 | 132.15 | 132.07 | 132.07 | -0.682% | 1,605 | +20.086% |
| 2025-12-30 | 133.05 | 133.19 | 132.97 | 132.98 | -0.056% | 2,234 | +19.267% |
| 2025-12-29 | 132.60 | 133.06 | 132.60 | 133.05 | -0.175% | 5,224 | +19.200% |
| 2025-12-26 | 133.27 | 133.30 | 133.02 | 133.29 | +0.020% | 3,776 | +18.992% |
| 2025-12-24 | 132.96 | 133.36 | 132.96 | 133.26 | +0.581% | 11,084 | +19.016% |
| 2025-12-23 | 132.14 | 132.50 | 132.14 | 132.49 | +0.086% | 5,824 | +19.708% |
| 2025-12-22 | 132.05 | 132.38 | 131.95 | 132.38 | +0.857% | 4,386 | +19.811% |
| 2025-12-19 | 130.29 | 131.69 | 130.29 | 131.25 | +1.035% | 3,096 | +20.837% |
| 2025-12-18 | 130.58 | 130.78 | 129.63 | 129.91 | +0.658% | 5,684 | +22.087% |
| 2025-12-17 | 130.44 | 130.62 | 129.06 | 129.06 | -1.014% | 3,150 | +22.890% |
| 2025-12-16 | 130.71 | 130.71 | 130.03 | 130.38 | -0.286% | 2,076 | +21.644% |
| 2025-12-15 | 130.83 | 130.93 | 130.70 | 130.75 | -0.217% | 2,640 | +21.297% |
| 2025-12-12 | 132.37 | 132.37 | 131.04 | 131.04 | -0.894% | 2,700 | +21.034% |
| 2025-12-11 | 131.45 | 132.34 | 131.45 | 132.22 | +0.312% | 1,970 | +19.952% |
| 2025-12-10 | 130.63 | 131.81 | 130.63 | 131.81 | +0.933% | 1,156 | +20.325% |
| 2025-12-09 | 131.04 | 131.16 | 130.59 | 130.59 | -0.206% | 2,098 | +21.448% |
| 2025-12-08 | 131.57 | 131.57 | 130.81 | 130.86 | -0.293% | 1,720 | +21.199% |
| 2025-12-05 | 131.00 | 131.63 | 131.00 | 131.24 | +0.515% | 2,195 | +20.843% |
| 2025-12-04 | 130.99 | 130.99 | 130.36 | 130.57 | +0.125% | 2,716 | +21.465% |
| 2025-12-03 | 129.64 | 130.54 | 129.64 | 130.41 | +0.529% | 3,885 | +21.617% |
| 2025-12-02 | 129.74 | 129.87 | 129.55 | 129.72 | +0.275% | 3,223 | +22.260% |
| 2025-12-01 | 129.09 | 129.99 | 129.09 | 129.37 | -0.280% | 3,358 | +22.596% |
| 2025-11-28 | 129.02 | 129.81 | 129.02 | 129.73 | +0.652% | 2,955 | +22.253% |
| 2025-11-26 | 128.35 | 129.25 | 128.35 | 128.89 | +0.795% | 4,554 | +23.051% |
| 2025-11-25 | 125.91 | 127.98 | 125.59 | 127.87 | +0.562% | 8,881 | +24.029% |
| 2025-11-24 | 127.20 | 127.60 | 126.51 | 127.16 | +0.513% | 27,831 | +24.726% |
| 2025-11-21 | 125.57 | 127.34 | 125.25 | 126.51 | +1.199% | 60,022 | +25.366% |
| 2025-11-20 | 128.37 | 128.37 | 125.01 | 125.01 | -1.922% | 1,311 | +26.869% |
| 2025-11-19 | 127.71 | 127.96 | 126.81 | 127.46 | -0.339% | 8,366 | +24.430% |
| 2025-11-18 | 127.92 | 128.47 | 127.07 | 127.89 | -0.584% | 6,707 | +24.008% |
| 2025-11-17 | 129.82 | 130.32 | 128.19 | 128.65 | -1.323% | 4,006 | +23.284% |
| 2025-11-14 | 129.47 | 131.01 | 129.25 | 130.37 | +0.070% | 5,501 | +21.653% |
| 2025-11-13 | 131.99 | 131.99 | 130.22 | 130.28 | -1.707% | 5,730 | +21.738% |
| 2025-11-12 | 131.84 | 132.54 | 131.84 | 132.54 | +1.054% | 8,184 | +19.660% |
| 2025-11-11 | 131.27 | 131.63 | 131.16 | 131.16 | +0.160% | 2,905 | +20.922% |
| 2025-11-10 | 130.37 | 131.04 | 129.92 | 130.95 | +1.423% | 6,498 | +21.115% |
| 2025-11-07 | 128.29 | 129.11 | 127.41 | 129.11 | +0.313% | 3,020 | +22.839% |
| 2025-11-06 | 130.01 | 130.01 | 128.63 | 128.71 | -1.265% | 4,561 | +23.223% |
| 2025-11-05 | 129.46 | 130.74 | 129.46 | 130.36 | +0.648% | 2,651 | +21.664% |
| 2025-11-04 | 130.28 | 130.28 | 129.46 | 129.52 | -1.245% | 2,311 | +22.453% |
| 2025-11-03 | 131.28 | 131.28 | 129.93 | 131.15 | +0.039% | 3,045 | +20.928% |
| 2025-10-31 | 130.86 | 131.10 | 130.86 | 131.10 | +0.403% | 2,873 | +20.975% |
| 2025-10-30 | 130.38 | 131.66 | 130.38 | 130.58 | -0.415% | 1,853 | +21.462% |
| 2025-10-29 | 131.98 | 131.98 | 131.12 | 131.12 | -0.632% | 2,721 | +20.958% |
| 2025-10-28 | 132.28 | 132.28 | 131.86 | 131.95 | -0.155% | 5,013 | +20.194% |
| 2025-10-27 | 131.82 | 132.16 | 131.75 | 132.16 | +0.794% | 5,060 | +20.007% |
| 2025-10-24 | 131.12 | 131.26 | 131.12 | 131.12 | +0.835% | 2,112 | +20.960% |
| 2025-10-23 | 129.61 | 130.12 | 129.61 | 130.03 | +0.466% | 1,599 | +21.971% |
| 2025-10-22 | 130.00 | 130.08 | 129.12 | 129.43 | -0.717% | 3,657 | +22.539% |
| 2025-10-21 | 130.37 | 130.47 | 130.27 | 130.36 | +0.387% | 2,942 | +21.660% |
| 2025-10-20 | 128.99 | 129.88 | 128.99 | 129.86 | +1.040% | 2,207 | +22.131% |
| 2025-10-17 | 128.33 | 128.56 | 128.31 | 128.52 | +0.608% | 1,426 | +23.401% |
| 2025-10-16 | 129.09 | 129.09 | 127.60 | 127.75 | -0.751% | 2,191 | +24.151% |
| 2025-10-15 | 128.86 | 129.46 | 128.08 | 128.71 | +0.555% | 5,086 | +23.219% |
| 2025-10-14 | 126.61 | 128.54 | 126.61 | 128.00 | +0.330% | 2,264 | +23.903% |
| 2025-10-13 | 127.29 | 127.84 | 127.19 | 127.58 | +1.153% | 3,772 | +24.312% |
| 2025-10-10 | 128.38 | 128.38 | 126.13 | 126.13 | -2.249% | 2,244 | +25.745% |
| 2025-10-09 | 129.52 | 129.52 | 129.02 | 129.03 | -0.558% | 3,422 | +22.918% |
| 2025-10-08 | 129.02 | 129.75 | 128.74 | 129.75 | +1.015% | 4,138 | +22.232% |
| 2025-10-07 | 128.91 | 128.91 | 128.28 | 128.45 | -0.377% | 2,862 | +23.473% |
| 2025-10-06 | 128.77 | 129.33 | 128.77 | 128.94 | +0.870% | 4,123 | +23.007% |
| 2025-10-03 | 128.04 | 128.16 | 127.83 | 127.83 | +0.104% | 1,132 | +24.076% |
| 2025-10-02 | 127.66 | 127.69 | 127.24 | 127.69 | +0.085% | 2,797 | +24.205% |
| 2025-10-01 | 127.41 | 127.58 | 127.40 | 127.58 | +0.099% | 3,319 | +24.311% |
| 2025-09-30 | 127.26 | 127.46 | 126.69 | 127.46 | +0.209% | 5,458 | +24.434% |
| 2025-09-29 | 127.09 | 127.24 | 127.01 | 127.19 | +0.405% | 1,991 | +24.693% |
| 2025-09-26 | 126.06 | 126.68 | 126.06 | 126.68 | +0.812% | 3,920 | +25.199% |
| 2025-09-25 | 126.10 | 126.10 | 125.41 | 125.66 | -0.561% | 2,578 | +26.216% |
| 2025-09-24 | 126.86 | 126.86 | 126.33 | 126.37 | -0.313% | 1,135 | +25.507% |
| 2025-09-23 | 127.00 | 127.11 | 126.63 | 126.76 | -0.214% | 1,705 | +25.114% |
| 2025-09-22 | 126.30 | 127.10 | 126.30 | 127.04 | +0.249% | 2,408 | +24.847% |
| 2025-09-19 | 126.63 | 126.76 | 126.56 | 126.72 | +0.021% | 4,003 | +25.158% |
| 2025-09-18 | 126.14 | 126.75 | 126.14 | 126.69 | +0.412% | 1,399 | +25.184% |
| 2025-09-17 | 126.25 | 126.25 | 126.12 | 126.17 | +0.369% | 1,908 | +25.700% |
| 2025-09-16 | 125.52 | 126.11 | 125.50 | 125.71 | -0.235% | 12,242 | +26.164% |
| 2025-09-15 | 126.10 | 126.10 | 125.98 | 126.01 | +0.004% | 1,156 | +25.868% |
| 2025-09-12 | 126.22 | 126.22 | 126.00 | 126.00 | -0.269% | 1,254 | +25.872% |
| 2025-09-11 | 125.95 | 126.35 | 125.95 | 126.34 | +1.138% | 2,271 | +25.534% |
| 2025-09-10 | 124.69 | 124.92 | 124.69 | 124.92 | -0.147% | 1,640 | +26.963% |
| 2025-09-09 | 124.63 | 125.10 | 124.63 | 125.10 | +0.236% | 1,193 | +26.776% |
| 2025-09-08 | 124.58 | 124.81 | 124.58 | 124.81 | +0.189% | 1,830 | +27.074% |
| 2025-09-05 | 124.30 | 124.57 | 124.30 | 124.57 | -0.643% | 1,908 | +27.314% |
| 2025-09-04 | 124.70 | 125.38 | 124.40 | 125.38 | +0.584% | 4,605 | +26.496% |
| 2025-09-03 | 124.70 | 124.77 | 124.14 | 124.65 | -0.153% | 1,986 | +27.235% |
| 2025-09-02 | 124.27 | 124.85 | 124.08 | 124.84 | -0.926% | 2,854 | +27.040% |
| 2025-08-29 | 126.18 | 126.38 | 125.85 | 126.01 | -0.428% | 4,443 | +25.864% |
| 2025-08-28 | 126.14 | 126.55 | 126.14 | 126.55 | +0.223% | 2,871 | +25.325% |
| 2025-08-27 | 125.95 | 126.27 | 125.83 | 126.27 | +0.550% | 1,663 | +25.605% |
| 2025-08-26 | 125.36 | 125.58 | 125.12 | 125.58 | +0.292% | 37,945 | +26.296% |
| 2025-08-25 | 125.70 | 125.70 | 125.21 | 125.21 | -0.383% | 1,787 | +26.664% |
| 2025-08-22 | 124.76 | 125.98 | 124.76 | 125.70 | +1.042% | 1,944 | +26.179% |
| 2025-08-21 | 124.13 | 124.66 | 124.13 | 124.40 | -0.294% | 2,650 | +27.493% |
| 2025-08-20 | 124.70 | 124.77 | 124.18 | 124.77 | +0.243% | 1,110 | +27.119% |
| 2025-08-19 | 124.70 | 124.70 | 124.44 | 124.46 | -0.275% | 2,926 | +27.427% |
| 2025-08-18 | 124.81 | 124.81 | 124.81 | 124.81 | +0.359% | 1,544 | +27.077% |
| 2025-08-15 | 124.62 | 124.63 | 124.36 | 124.36 | -0.099% | 1,405 | +27.532% |
| 2025-08-14 | 124.06 | 124.48 | 124.06 | 124.48 | -0.089% | 2,590 | +27.406% |
| 2025-08-13 | 124.32 | 124.60 | 124.13 | 124.60 | +0.703% | 1,620 | +27.292% |
| 2025-08-12 | 123.51 | 123.73 | 123.51 | 123.73 | +1.108% | 1,253 | +28.187% |
| 2025-08-11 | 123.03 | 123.31 | 122.37 | 122.37 | -0.480% | 1,702 | +29.607% |
| 2025-08-08 | 123.12 | 123.12 | 122.96 | 122.96 | +0.082% | 1,733 | +28.985% |
| 2025-08-07 | 123.81 | 123.81 | 122.41 | 122.86 | -0.935% | 2,088 | +29.091% |
| 2025-08-06 | 123.39 | 124.02 | 123.39 | 124.02 | +0.307% | 1,840 | +27.883% |
| 2025-08-05 | 124.50 | 124.50 | 123.57 | 123.64 | -0.839% | 2,162 | +28.276% |
| 2025-08-04 | 124.26 | 124.69 | 124.26 | 124.69 | +1.390% | 2,156 | +27.200% |
| 2025-08-01 | 123.72 | 123.72 | 122.68 | 122.98 | -1.144% | 1,563 | +28.969% |
| 2025-07-31 | 125.97 | 125.97 | 124.40 | 124.40 | -1.042% | 1,548 | +27.493% |
| 2025-07-30 | 126.20 | 126.31 | 125.71 | 125.71 | -0.230% | 2,006 | +26.164% |
| 2025-07-29 | 126.46 | 126.46 | 125.99 | 126.00 | -0.306% | 2,088 | +25.874% |
| 2025-07-28 | 126.46 | 126.49 | 126.24 | 126.39 | -0.283% | 2,962 | +25.489% |
| 2025-07-25 | 126.47 | 126.78 | 126.44 | 126.75 | +0.307% | 1,270 | +25.133% |
| 2025-07-24 | 126.37 | 126.46 | 126.29 | 126.36 | +0.106% | 2,257 | +25.517% |
| 2025-07-23 | 125.63 | 126.22 | 125.63 | 126.22 | +0.673% | 1,981 | +25.650% |
| 2025-07-22 | 125.29 | 125.41 | 124.90 | 125.38 | +0.408% | 9,166 | +26.496% |
| 2025-07-21 | 124.78 | 125.43 | 124.78 | 124.87 | +0.141% | 102,853 | +27.013% |
| 2025-07-18 | 125.24 | 125.24 | 124.69 | 124.69 | -0.244% | 1,043 | +27.192% |
| 2025-07-17 | 124.62 | 125.00 | 124.62 | 125.00 | +0.712% | 2,396 | +26.881% |
| 2025-07-16 | 124.03 | 124.12 | 123.65 | 124.12 | +0.347% | 1,840 | +27.784% |
| 2025-07-15 | 125.04 | 125.04 | 123.69 | 123.69 | -0.741% | 989 | +28.228% |
| 2025-07-14 | 124.33 | 124.61 | 124.33 | 124.61 | +0.357% | 1,479 | +27.278% |
| 2025-07-11 | 124.55 | 124.55 | 124.17 | 124.17 | -0.716% | 2,192 | +27.733% |
| 2025-07-10 | 125.34 | 125.39 | 125.04 | 125.06 | -0.247% | 4,814 | +26.818% |
| 2025-07-09 | 125.63 | 125.63 | 124.98 | 125.37 | +0.116% | 2,137 | +26.506% |
| 2025-07-08 | 125.37 | 125.37 | 125.14 | 125.23 | -0.052% | 4,456 | +26.652% |
| 2025-07-07 | 125.80 | 125.80 | 125.03 | 125.29 | -0.610% | 2,337 | +26.587% |
| 2025-07-03 | 125.40 | 126.06 | 125.40 | 126.06 | +0.843% | 747 | +25.814% |
| 2025-07-02 | 124.90 | 125.01 | 124.60 | 125.01 | -0.056% | 3,219 | +26.875% |
| 2025-07-01 | 124.86 | 125.10 | 124.76 | 125.07 | +0.203% | 2,404 | +26.805% |
| 2025-06-30 | 124.03 | 124.82 | 124.03 | 124.82 | +0.789% | 3,032 | +27.062% |
| 2025-06-27 | 123.45 | 124.28 | 123.45 | 123.84 | +0.467% | 2,056 | +28.064% |
| 2025-06-26 | 122.75 | 123.27 | 122.75 | 123.27 | +0.823% | 7,407 | +28.662% |
| 2025-06-25 | 122.58 | 122.58 | 122.26 | 122.26 | -0.193% | 1,687 | +29.721% |
| 2025-06-24 | 122.54 | 122.63 | 122.50 | 122.50 | +1.060% | 2,965 | +29.471% |
| 2025-06-23 | 120.16 | 121.21 | 120.16 | 121.21 | +0.961% | 1,409 | +30.843% |
| 2025-06-20 | 120.59 | 120.59 | 120.06 | 120.06 | -0.207% | 1,893 | +32.101% |
| 2025-06-18 | 120.87 | 120.89 | 120.31 | 120.31 | -0.240% | 2,634 | +31.827% |
| 2025-06-17 | 121.09 | 121.33 | 120.60 | 120.60 | -0.724% | 1,630 | +31.511% |
| 2025-06-16 | 120.88 | 121.82 | 120.88 | 121.48 | +1.077% | 4,166 | +30.559% |
| 2025-06-13 | 121.01 | 121.24 | 120.11 | 120.18 | -1.462% | 2,433 | +31.964% |
| 2025-06-12 | 121.55 | 122.07 | 121.55 | 121.97 | +0.226% | 1,810 | +30.036% |
| 2025-06-11 | 122.12 | 122.14 | 121.43 | 121.69 | -0.231% | 1,802 | +30.330% |
| 2025-06-10 | 121.81 | 122.07 | 121.65 | 121.97 | +0.233% | 3,753 | +30.028% |
| 2025-06-09 | 121.87 | 122.02 | 121.69 | 121.69 | -0.179% | 2,971 | +30.332% |
| 2025-06-06 | 121.67 | 121.91 | 121.67 | 121.91 | +0.897% | 1,090 | +30.098% |
| 2025-06-05 | 121.16 | 121.58 | 120.82 | 120.82 | -0.231% | 4,520 | +31.265% |
| 2025-06-04 | 121.30 | 121.49 | 121.10 | 121.10 | +0.026% | 4,799 | +30.962% |
| 2025-06-03 | 120.24 | 121.08 | 120.22 | 121.07 | +0.708% | 5,753 | +30.996% |
| 2025-06-02 | 119.55 | 120.22 | 119.40 | 120.22 | -0.115% | 1,803 | +31.923% |
| 2025-05-30 | 120.15 | 120.65 | 120.15 | 120.36 | +0.251% | 39,204 | +31.772% |
| 2025-05-29 | 120.10 | 120.14 | 120.06 | 120.06 | +0.228% | 1,206 | +32.102% |
| 2025-05-28 | 120.67 | 120.67 | 119.79 | 119.79 | -0.554% | 3,047 | +32.404% |
| 2025-05-27 | 119.44 | 120.51 | 119.44 | 120.45 | +1.802% | 2,588 | +31.670% |
| 2025-05-23 | 117.86 | 118.32 | 117.86 | 118.32 | -0.458% | 1,620 | +34.042% |
| 2025-05-22 | 118.84 | 119.38 | 118.84 | 118.87 | -0.229% | 1,705 | +33.429% |
| 2025-05-21 | 120.59 | 120.59 | 119.14 | 119.14 | -1.559% | 883 | +33.124% |
| 2025-05-20 | 121.13 | 121.13 | 120.72 | 121.03 | -0.287% | 2,259 | +31.048% |
| 2025-05-19 | 120.97 | 121.51 | 120.97 | 121.37 | +0.211% | 2,492 | +30.672% |
| 2025-05-16 | 120.86 | 121.12 | 120.86 | 121.12 | +0.781% | 3,900 | +30.948% |
| 2025-05-15 | 118.89 | 120.20 | 118.89 | 120.18 | +0.925% | 2,605 | +31.971% |
| 2025-05-14 | 119.13 | 119.16 | 118.87 | 119.08 | -0.215% | 5,402 | +33.191% |
| 2025-05-13 | 118.73 | 119.54 | 118.73 | 119.33 | +0.315% | 1,911 | +32.904% |
| 2025-05-12 | 118.25 | 118.96 | 117.99 | 118.96 | +2.621% | 17,035 | +33.323% |
| 2025-05-09 | 115.92 | 115.92 | 115.92 | 115.92 | -0.207% | 771 | +36.817% |
| 2025-05-08 | 116.11 | 117.00 | 116.10 | 116.16 | +0.348% | 3,015 | +36.534% |
| 2025-05-07 | 115.97 | 115.97 | 115.76 | 115.76 | +0.803% | 1,441 | +37.009% |
| 2025-05-06 | 114.56 | 114.84 | 114.48 | 114.84 | -0.518% | 1,371 | +38.110% |
| 2025-05-05 | 114.83 | 115.94 | 114.83 | 115.43 | -0.247% | 2,272 | +37.394% |
| 2025-05-02 | 115.34 | 115.95 | 115.16 | 115.72 | +1.672% | 2,535 | +37.055% |
| 2025-05-01 | 114.12 | 114.51 | 113.82 | 113.82 | +0.102% | 1,617 | +39.347% |
| 2025-04-30 | 111.45 | 113.70 | 111.45 | 113.70 | +0.328% | 2,453 | +39.488% |
| 2025-04-29 | 112.56 | 113.39 | 112.56 | 113.33 | +0.693% | 2,198 | +39.946% |
| 2025-04-28 | 112.44 | 112.55 | 111.46 | 112.55 | +0.300% | 2,531 | +40.916% |
| 2025-04-25 | 111.61 | 112.21 | 111.58 | 112.21 | +0.284% | 2,397 | +41.338% |
| 2025-04-24 | 110.61 | 111.90 | 110.61 | 111.90 | +2.156% | 1,904 | +41.739% |
| 2025-04-23 | 110.27 | 110.66 | 109.44 | 109.54 | +1.212% | 2,324 | +44.794% |
| 2025-04-22 | 107.19 | 108.22 | 107.19 | 108.22 | +2.221% | 1,911 | +46.549% |
| 2025-04-21 | 107.07 | 107.07 | 104.76 | 105.87 | -2.028% | 2,717 | +49.804% |
| 2025-04-17 | 107.89 | 108.83 | 107.89 | 108.06 | +0.366% | 2,658 | +46.767% |
| 2025-04-16 | 109.07 | 109.07 | 106.91 | 107.67 | -1.829% | 2,667 | +47.304% |
| 2025-04-15 | 110.29 | 110.54 | 109.68 | 109.68 | +0.169% | 2,113 | +44.609% |
| 2025-04-14 | 110.11 | 110.11 | 108.78 | 109.49 | 0.000% | 2,559 | +44.854% |