SPUU
Direxion Daily S&P 500 Bull 2X ETF
stockNYSEETF
Market OpenOct 5, 2026 12:04:41 PM EDT
227.87USD+0.850%(+1.92)3,589
228.19Bid233.74Ask5.55SpreadSPUU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 227.87 | 227.87 | 227.87 | 227.87 | +0.850% | 3,589 | 0.000% |
| 2026-10-02 | 226.76 | 227.18 | 225.44 | 225.95 | +1.432% | 13,615 | +0.850% |
| 2026-10-01 | 222.89 | 223.26 | 219.86 | 222.76 | +0.519% | 11,097 | +2.294% |
| 2026-09-30 | 224.24 | 225.55 | 221.61 | 221.61 | -0.668% | 7,648 | +2.825% |
| 2026-09-29 | 223.50 | 223.50 | 221.91 | 223.10 | -0.175% | 5,482 | +2.138% |
| 2026-09-28 | 225.56 | 225.61 | 222.80 | 223.49 | -1.672% | 8,372 | +1.960% |
| 2026-09-25 | 225.32 | 227.33 | 224.98 | 227.29 | +0.973% | 10,972 | +0.255% |
| 2026-09-24 | 223.19 | 225.37 | 222.45 | 225.10 | -0.151% | 31,930 | +1.231% |
| 2026-09-23 | 225.57 | 226.34 | 224.52 | 225.44 | -1.469% | 13,524 | +1.078% |
| 2026-09-22 | 229.00 | 229.14 | 228.43 | 228.80 | -0.066% | 10,798 | -0.406% |
| 2026-09-21 | 224.28 | 229.61 | 224.28 | 228.95 | +3.080% | 11,530 | -0.472% |
| 2026-09-18 | 221.97 | 222.18 | 220.36 | 222.11 | +0.139% | 18,113 | +2.594% |
| 2026-09-17 | 221.01 | 221.80 | 220.38 | 221.80 | +2.405% | 8,051 | +2.737% |
| 2026-09-16 | 219.81 | 220.66 | 214.43 | 216.59 | -0.870% | 10,402 | +5.208% |
| 2026-09-15 | 219.92 | 219.92 | 218.25 | 218.49 | -1.136% | 5,233 | +4.293% |
| 2026-09-14 | 219.69 | 221.76 | 219.31 | 221.00 | -0.692% | 14,005 | +3.109% |
| 2026-09-11 | 223.24 | 223.77 | 222.44 | 222.54 | +1.561% | 17,909 | +2.395% |
| 2026-09-10 | 219.45 | 220.00 | 218.35 | 219.12 | -1.297% | 24,892 | +3.993% |
| 2026-09-09 | 222.56 | 223.22 | 221.85 | 222.00 | -0.915% | 7,150 | +2.644% |
| 2026-09-08 | 225.85 | 225.85 | 223.50 | 224.05 | -0.972% | 5,828 | +1.705% |
| 2026-09-04 | 227.38 | 227.61 | 225.85 | 226.25 | -0.724% | 5,597 | +0.716% |
| 2026-09-03 | 226.05 | 228.52 | 225.48 | 227.90 | +2.005% | 16,598 | -0.013% |
| 2026-09-02 | 222.00 | 224.05 | 221.68 | 223.42 | +0.908% | 10,543 | +1.992% |
| 2026-09-01 | 221.34 | 223.00 | 220.57 | 221.41 | -1.578% | 25,058 | +2.918% |
| 2026-08-31 | 224.57 | 225.00 | 223.50 | 224.96 | -0.574% | 24,853 | +1.294% |
| 2026-08-28 | 227.23 | 227.78 | 225.91 | 226.26 | -0.274% | 14,541 | +0.713% |
| 2026-08-27 | 225.41 | 227.28 | 225.41 | 226.88 | +1.218% | 4,604 | +0.436% |
| 2026-08-26 | 223.50 | 224.26 | 223.50 | 224.15 | +0.076% | 5,141 | +1.660% |
| 2026-08-25 | 224.54 | 224.54 | 222.99 | 223.98 | +0.448% | 5,532 | +1.737% |
| 2026-08-24 | 223.55 | 223.63 | 222.20 | 222.98 | -0.540% | 13,883 | +2.193% |
| 2026-08-21 | 223.55 | 225.18 | 223.55 | 224.19 | +0.642% | 4,828 | +1.641% |
| 2026-08-20 | 224.55 | 225.50 | 222.31 | 222.76 | -1.516% | 26,038 | +2.294% |
| 2026-08-19 | 227.58 | 227.79 | 225.91 | 226.19 | +0.475% | 9,784 | +0.743% |
| 2026-08-18 | 226.00 | 226.22 | 225.12 | 225.12 | -1.527% | 10,939 | +1.222% |
| 2026-08-17 | 230.64 | 230.76 | 228.61 | 228.61 | -0.854% | 6,136 | -0.324% |
| 2026-08-14 | 232.00 | 232.00 | 230.44 | 230.58 | -0.411% | 5,828 | -1.175% |
| 2026-08-13 | 229.87 | 232.39 | 229.87 | 231.53 | +1.375% | 18,771 | -1.581% |
| 2026-08-12 | 229.79 | 229.79 | 228.26 | 228.39 | +0.510% | 28,806 | -0.228% |
| 2026-08-11 | 229.34 | 229.34 | 227.03 | 227.23 | -0.803% | 18,977 | +0.282% |
| 2026-08-10 | 228.81 | 230.01 | 228.54 | 229.07 | +0.010% | 9,377 | -0.524% |
| 2026-08-07 | 228.08 | 229.31 | 227.27 | 229.05 | +1.214% | 10,544 | -0.514% |
| 2026-08-06 | 226.90 | 228.21 | 226.02 | 226.30 | -0.466% | 25,548 | +0.694% |
| 2026-08-05 | 231.08 | 231.19 | 227.36 | 227.36 | -0.364% | 15,912 | +0.224% |
| 2026-08-04 | 221.99 | 229.35 | 221.99 | 228.19 | +3.478% | 29,142 | -0.140% |
| 2026-08-03 | 215.76 | 220.88 | 215.76 | 220.52 | +2.970% | 63,970 | +3.333% |
| 2026-07-31 | 213.09 | 215.32 | 209.31 | 214.16 | +1.517% | 33,222 | +6.402% |
| 2026-07-30 | 207.72 | 211.35 | 207.37 | 210.96 | +3.088% | 27,962 | +8.016% |
| 2026-07-29 | 210.34 | 211.00 | 204.54 | 204.64 | -3.000% | 13,064 | +11.352% |
| 2026-07-28 | 209.56 | 211.73 | 208.56 | 210.97 | +0.405% | 14,472 | +8.011% |
| 2026-07-27 | 213.34 | 213.71 | 208.31 | 210.12 | +0.229% | 14,020 | +8.448% |
| 2026-07-24 | 209.81 | 212.12 | 209.25 | 209.64 | +0.110% | 13,804 | +8.696% |
| 2026-07-23 | 209.90 | 211.54 | 208.37 | 209.41 | -2.636% | 18,217 | +8.815% |
| 2026-07-22 | 214.88 | 216.42 | 214.88 | 215.08 | -0.190% | 4,732 | +5.947% |
| 2026-07-21 | 214.34 | 215.78 | 213.70 | 215.49 | +1.637% | 6,795 | +5.745% |
| 2026-07-20 | 214.73 | 215.13 | 211.63 | 212.02 | -0.174% | 52,573 | +7.476% |
| 2026-07-17 | 211.56 | 214.85 | 211.14 | 212.39 | -2.088% | 41,840 | +7.288% |
| 2026-07-16 | 218.55 | 218.86 | 215.75 | 216.92 | -1.080% | 13,069 | +5.048% |
| 2026-07-15 | 219.32 | 219.83 | 217.26 | 219.29 | +0.799% | 19,391 | +3.913% |
| 2026-07-14 | 217.05 | 218.21 | 216.00 | 217.55 | +0.609% | 24,796 | +4.744% |
| 2026-07-13 | 218.33 | 218.37 | 215.97 | 216.23 | -1.520% | 8,686 | +5.381% |
| 2026-07-10 | 217.60 | 219.81 | 217.60 | 219.57 | +0.887% | 26,303 | +3.780% |
| 2026-07-09 | 215.65 | 217.81 | 215.65 | 217.64 | +1.658% | 30,401 | +4.700% |
| 2026-07-08 | 213.56 | 214.45 | 211.42 | 214.09 | -0.664% | 11,340 | +6.437% |
| 2026-07-07 | 214.63 | 216.60 | 214.41 | 215.52 | -0.897% | 8,713 | +5.730% |
| 2026-07-06 | 216.23 | 218.14 | 216.05 | 217.47 | +1.793% | 38,681 | +4.782% |
| 2026-07-02 | 215.72 | 217.65 | 211.41 | 213.64 | -0.477% | 23,803 | +6.661% |
| 2026-07-01 | 214.40 | 216.65 | 212.85 | 214.66 | -0.439% | 35,229 | +6.151% |
| 2026-06-30 | 212.51 | 215.77 | 212.48 | 215.61 | +1.703% | 22,415 | +5.686% |
| 2026-06-29 | 209.28 | 212.12 | 206.96 | 212.00 | +2.813% | 25,098 | +7.486% |
| 2026-06-26 | 205.04 | 208.95 | 204.10 | 206.20 | -0.760% | 40,800 | +10.509% |
| 2026-06-25 | 211.10 | 211.10 | 206.03 | 207.78 | +0.029% | 11,500 | +9.669% |
| 2026-06-24 | 208.46 | 211.12 | 206.69 | 207.72 | -0.250% | 20,246 | +9.701% |
| 2026-06-23 | 207.43 | 210.94 | 207.43 | 208.24 | -2.906% | 28,200 | +9.427% |
| 2026-06-22 | 216.60 | 217.59 | 214.47 | 214.47 | -0.685% | 8,083 | +6.247% |
| 2026-06-18 | 216.20 | 216.61 | 214.56 | 215.95 | +2.095% | 6,756 | +5.520% |
| 2026-06-17 | 216.91 | 217.84 | 210.74 | 211.52 | -2.621% | 86,806 | +7.731% |
| 2026-06-16 | 219.41 | 219.91 | 217.18 | 217.21 | -1.030% | 13,979 | +4.908% |
| 2026-06-15 | 218.28 | 220.66 | 217.71 | 219.47 | +3.358% | 54,531 | +3.827% |
| 2026-06-12 | 211.84 | 213.81 | 208.49 | 212.34 | +1.201% | 33,205 | +7.314% |
| 2026-06-11 | 204.23 | 211.27 | 203.18 | 209.82 | +3.182% | 13,977 | +8.603% |
| 2026-06-10 | 207.39 | 210.17 | 203.35 | 203.35 | -3.019% | 17,057 | +12.058% |
| 2026-06-09 | 213.29 | 215.20 | 201.81 | 209.68 | -0.701% | 16,826 | +8.675% |
| 2026-06-08 | 213.07 | 214.38 | 210.51 | 211.16 | +0.600% | 26,017 | +7.913% |
| 2026-06-05 | 218.54 | 218.71 | 209.90 | 209.90 | -5.328% | 17,017 | +8.561% |
| 2026-06-04 | 218.44 | 222.00 | 218.17 | 221.71 | +0.697% | 10,843 | +2.777% |
| 2026-06-03 | 222.09 | 222.49 | 220.17 | 220.18 | -1.270% | 9,450 | +3.494% |
| 2026-06-02 | 221.42 | 223.49 | 221.42 | 223.01 | +0.090% | 7,328 | +2.179% |
| 2026-06-01 | 220.87 | 223.21 | 220.45 | 222.81 | +0.591% | 18,089 | +2.271% |
| 2026-05-29 | 221.33 | 222.14 | 220.80 | 221.50 | +0.422% | 23,098 | +2.876% |
| 2026-05-28 | 217.62 | 220.67 | 217.53 | 220.57 | +1.128% | 10,081 | +3.310% |
| 2026-05-27 | 218.60 | 218.60 | 217.31 | 218.11 | +0.044% | 10,003 | +4.475% |
| 2026-05-26 | 218.12 | 218.86 | 216.99 | 218.01 | +1.340% | 8,091 | +4.521% |
| 2026-05-22 | 215.88 | 216.85 | 214.98 | 215.13 | +0.603% | 31,027 | +5.922% |
| 2026-05-21 | 211.32 | 213.84 | 210.67 | 213.84 | +0.518% | 4,783 | +6.561% |
| 2026-05-20 | 209.42 | 212.98 | 209.26 | 212.74 | +2.081% | 12,328 | +7.113% |
| 2026-05-19 | 209.36 | 210.74 | 207.68 | 208.40 | -1.354% | 19,102 | +9.343% |
| 2026-05-18 | 212.38 | 212.43 | 208.89 | 211.26 | -0.217% | 19,145 | +7.862% |
| 2026-05-15 | 211.98 | 214.17 | 211.62 | 211.72 | -2.483% | 22,017 | +7.628% |
| 2026-05-14 | 215.00 | 217.67 | 215.00 | 217.11 | +1.520% | 14,943 | +4.956% |
| 2026-05-13 | 210.36 | 214.28 | 210.36 | 213.86 | +1.207% | 8,836 | +6.551% |
| 2026-05-12 | 210.76 | 211.71 | 207.63 | 211.31 | -0.293% | 22,629 | +7.837% |
| 2026-05-11 | 210.72 | 212.81 | 210.72 | 211.93 | +0.431% | 17,115 | +7.521% |
| 2026-05-08 | 210.02 | 211.16 | 209.89 | 211.02 | +1.647% | 6,829 | +7.985% |
| 2026-05-07 | 209.93 | 209.93 | 206.80 | 207.60 | -0.670% | 9,918 | +9.764% |
| 2026-05-06 | 206.17 | 209.33 | 206.17 | 209.00 | +2.781% | 13,386 | +9.029% |
| 2026-05-05 | 202.60 | 204.13 | 202.60 | 203.34 | +1.596% | 8,095 | +12.061% |
| 2026-05-04 | 201.38 | 202.58 | 199.13 | 200.15 | -0.837% | 30,106 | +13.850% |
| 2026-05-01 | 202.35 | 204.02 | 201.84 | 201.84 | +0.553% | 46,512 | +12.896% |
| 2026-04-30 | 198.46 | 201.12 | 196.33 | 200.73 | +1.893% | 28,262 | +13.521% |
| 2026-04-29 | 196.22 | 197.00 | 195.29 | 197.00 | +0.015% | 17,689 | +15.670% |
| 2026-04-28 | 197.25 | 197.55 | 195.59 | 196.97 | -0.975% | 12,491 | +15.688% |
| 2026-04-27 | 198.02 | 198.97 | 197.50 | 198.91 | +0.363% | 46,076 | +14.559% |
| 2026-04-24 | 196.26 | 198.47 | 195.96 | 198.19 | +1.589% | 13,830 | +14.976% |
| 2026-04-23 | 196.12 | 197.29 | 192.38 | 195.09 | -0.889% | 20,583 | +16.803% |
| 2026-04-22 | 195.55 | 196.92 | 195.18 | 196.84 | +2.085% | 6,787 | +15.764% |
| 2026-04-21 | 196.62 | 196.65 | 192.38 | 192.82 | -1.290% | 90,203 | +18.178% |
| 2026-04-20 | 195.69 | 196.00 | 194.30 | 195.34 | -0.575% | 16,810 | +16.653% |
| 2026-04-17 | 194.01 | 197.68 | 194.01 | 196.47 | +2.397% | 39,541 | +15.982% |
| 2026-04-16 | 191.39 | 192.31 | 190.35 | 191.87 | +0.461% | 27,069 | +18.763% |
| 2026-04-15 | 188.56 | 191.10 | 187.91 | 190.99 | +1.526% | 21,957 | +19.310% |
| 2026-04-14 | 184.58 | 188.12 | 184.32 | 188.12 | +2.529% | 37,995 | +21.130% |
| 2026-04-13 | 178.88 | 183.68 | 178.74 | 183.48 | +1.954% | 31,946 | +24.193% |
| 2026-04-10 | 180.82 | 181.30 | 179.68 | 179.96 | -0.264% | 11,251 | +26.620% |
| 2026-04-09 | 177.89 | 180.85 | 177.48 | 180.44 | +1.098% | 14,611 | +26.286% |
| 2026-04-08 | 178.71 | 178.72 | 176.11 | 178.48 | +5.192% | 161,935 | +27.673% |
| 2026-04-07 | 168.29 | 169.82 | 165.48 | 169.67 | +0.041% | 42,816 | +34.302% |
| 2026-04-06 | 168.13 | 169.60 | 168.02 | 169.60 | +0.946% | 50,789 | +34.357% |
| 2026-04-02 | 163.14 | 168.10 | 162.72 | 168.01 | +0.173% | 24,576 | +35.629% |
| 2026-04-01 | 167.31 | 169.40 | 166.73 | 167.72 | +1.433% | 21,571 | +35.863% |
| 2026-03-31 | 159.92 | 165.75 | 159.88 | 165.35 | +5.858% | 44,284 | +37.811% |
| 2026-03-30 | 160.44 | 160.44 | 154.85 | 156.20 | -0.687% | 93,532 | +45.883% |
| 2026-03-27 | 160.31 | 160.93 | 157.00 | 157.28 | -3.568% | 46,547 | +44.882% |
| 2026-03-26 | 166.31 | 168.00 | 163.09 | 163.10 | -3.520% | 25,425 | +39.712% |
| 2026-03-25 | 170.59 | 171.12 | 167.88 | 169.05 | +1.285% | 92,982 | +34.794% |
| 2026-03-24 | 166.41 | 168.88 | 165.75 | 166.91 | -1.081% | 18,359 | +36.526% |
| 2026-03-23 | 169.85 | 172.15 | 167.99 | 168.73 | +2.180% | 60,867 | +35.050% |
| 2026-03-20 | 169.30 | 169.30 | 163.95 | 165.13 | -3.008% | 46,476 | +37.994% |
| 2026-03-19 | 168.87 | 171.52 | 168.40 | 170.25 | -0.409% | 28,381 | +33.844% |
| 2026-03-18 | 174.84 | 174.84 | 170.95 | 170.95 | -2.748% | 48,991 | +33.296% |
| 2026-03-17 | 177.13 | 177.37 | 175.71 | 175.78 | +0.538% | 9,322 | +29.634% |
| 2026-03-16 | 174.56 | 175.98 | 174.43 | 174.84 | +1.900% | 28,275 | +30.331% |
| 2026-03-13 | 175.10 | 176.49 | 171.27 | 171.58 | -1.260% | 26,723 | +32.807% |
| 2026-03-12 | 176.35 | 176.35 | 173.57 | 173.77 | -2.960% | 70,441 | +31.133% |
| 2026-03-11 | 178.94 | 180.07 | 177.64 | 179.07 | -0.156% | 8,200 | +27.252% |
| 2026-03-10 | 180.03 | 182.75 | 178.81 | 179.35 | -0.416% | 76,758 | +27.053% |
| 2026-03-09 | 173.77 | 180.50 | 171.95 | 180.10 | +1.396% | 32,832 | +26.524% |
| 2026-03-06 | 176.74 | 179.00 | 176.00 | 177.62 | -2.428% | 59,356 | +28.291% |
| 2026-03-05 | 182.13 | 183.62 | 179.00 | 182.04 | -1.244% | 17,448 | +25.176% |
| 2026-03-04 | 182.00 | 184.86 | 181.54 | 184.33 | +1.729% | 13,367 | +23.619% |
| 2026-03-03 | 178.48 | 182.54 | 176.12 | 181.20 | -2.076% | 135,065 | +25.756% |
| 2026-03-02 | 180.44 | 185.77 | 180.38 | 185.04 | +0.340% | 18,468 | +23.145% |
| 2026-02-27 | 183.05 | 184.61 | 182.19 | 184.42 | -0.974% | 11,568 | +23.563% |
| 2026-02-26 | 188.46 | 188.46 | 184.44 | 186.23 | -1.157% | 8,234 | +22.359% |
| 2026-02-25 | 186.79 | 188.72 | 186.79 | 188.41 | +1.585% | 16,508 | +20.944% |
| 2026-02-24 | 182.52 | 185.59 | 181.94 | 185.47 | +1.696% | 4,351 | +22.861% |
| 2026-02-23 | 185.57 | 186.62 | 182.12 | 182.38 | -2.162% | 18,306 | +24.944% |
| 2026-02-20 | 182.69 | 186.70 | 182.69 | 186.41 | +1.408% | 16,470 | +22.243% |
| 2026-02-19 | 183.83 | 184.31 | 183.25 | 183.82 | -0.807% | 7,179 | +23.965% |
| 2026-02-18 | 184.43 | 186.23 | 183.90 | 185.31 | +1.225% | 10,851 | +22.965% |
| 2026-02-17 | 181.58 | 184.13 | 180.22 | 183.07 | +0.285% | 12,305 | +24.472% |
| 2026-02-13 | 182.40 | 184.33 | 181.77 | 182.55 | +0.010% | 14,796 | +24.826% |
| 2026-02-12 | 189.54 | 189.54 | 182.39 | 182.53 | -3.218% | 15,896 | +24.839% |
| 2026-02-11 | 190.63 | 190.71 | 187.19 | 188.60 | +0.149% | 11,675 | +20.822% |
| 2026-02-10 | 189.87 | 190.76 | 188.32 | 188.32 | -0.782% | 20,553 | +21.001% |
| 2026-02-09 | 186.81 | 190.49 | 186.81 | 189.81 | +0.853% | 15,883 | +20.055% |
| 2026-02-06 | 182.88 | 188.20 | 182.88 | 188.20 | +4.023% | 17,601 | +21.079% |
| 2026-02-05 | 182.70 | 183.75 | 179.94 | 180.92 | -2.480% | 25,055 | +25.951% |
| 2026-02-04 | 187.80 | 188.11 | 183.32 | 185.52 | -0.984% | 62,059 | +22.828% |
| 2026-02-03 | 190.80 | 191.00 | 184.35 | 187.36 | -1.786% | 16,580 | +21.619% |
| 2026-02-02 | 187.29 | 191.37 | 187.29 | 190.77 | +1.226% | 8,462 | +19.448% |
| 2026-01-30 | 188.83 | 189.86 | 187.48 | 188.46 | -0.821% | 39,489 | +20.912% |
| 2026-01-29 | 191.04 | 191.21 | 185.99 | 190.02 | -0.388% | 13,805 | +19.919% |
| 2026-01-28 | 191.71 | 191.80 | 190.29 | 190.76 | -0.068% | 18,064 | +19.454% |
| 2026-01-27 | 190.02 | 191.22 | 190.02 | 190.89 | +0.776% | 10,608 | +19.372% |
| 2026-01-26 | 187.92 | 189.97 | 187.92 | 189.42 | +1.008% | 16,757 | +20.299% |
| 2026-01-23 | 186.58 | 188.35 | 186.58 | 187.53 | +0.155% | 16,917 | +21.511% |
| 2026-01-22 | 187.71 | 188.54 | 186.40 | 187.24 | +0.856% | 67,091 | +21.699% |
| 2026-01-21 | 182.28 | 187.03 | 181.67 | 185.65 | +2.287% | 34,307 | +22.742% |
| 2026-01-20 | 183.36 | 185.22 | 181.00 | 181.50 | -4.019% | 76,544 | +25.548% |
| 2026-01-16 | 190.02 | 190.22 | 188.58 | 189.10 | -0.269% | 11,902 | +20.502% |
| 2026-01-15 | 190.65 | 191.14 | 189.00 | 189.61 | +0.546% | 15,349 | +20.178% |
| 2026-01-14 | 189.00 | 189.00 | 186.38 | 188.58 | -0.882% | 12,670 | +20.835% |
| 2026-01-13 | 190.28 | 190.72 | 189.50 | 190.26 | -0.538% | 12,379 | +19.769% |
| 2026-01-12 | 188.92 | 191.64 | 188.92 | 191.29 | +0.276% | 11,763 | +19.125% |
| 2026-01-09 | 188.43 | 191.14 | 188.34 | 190.76 | +1.312% | 12,866 | +19.453% |
| 2026-01-08 | 188.01 | 188.80 | 187.54 | 188.29 | -0.048% | 5,960 | +21.021% |
| 2026-01-07 | 189.81 | 190.48 | 188.38 | 188.38 | -0.738% | 13,748 | +20.963% |
| 2026-01-06 | 187.17 | 189.78 | 187.17 | 189.78 | +1.399% | 23,602 | +20.071% |
| 2026-01-05 | 186.58 | 188.25 | 186.58 | 187.16 | +1.179% | 25,539 | +21.751% |
| 2026-01-02 | 186.57 | 186.79 | 183.23 | 184.98 | +0.478% | 103,460 | +23.186% |
| 2025-12-31 | 186.94 | 186.94 | 184.10 | 184.10 | -1.698% | 60,008 | +23.775% |
| 2025-12-30 | 187.41 | 188.00 | 187.00 | 187.28 | -0.256% | 12,488 | +21.673% |
| 2025-12-29 | 187.35 | 188.00 | 186.93 | 187.76 | -0.661% | 22,405 | +21.362% |
| 2025-12-26 | 189.25 | 189.70 | 188.68 | 189.01 | -0.077% | 10,045 | +20.561% |
| 2025-12-24 | 187.98 | 189.37 | 187.98 | 189.16 | +0.593% | 9,500 | +20.467% |
| 2025-12-23 | 185.81 | 188.04 | 185.66 | 188.04 | +0.885% | 12,958 | +21.182% |
| 2025-12-22 | 185.90 | 186.45 | 185.72 | 186.39 | +1.266% | 6,806 | +22.254% |
| 2025-12-19 | 182.11 | 184.30 | 182.11 | 184.06 | +1.713% | 51,044 | +23.802% |
| 2025-12-18 | 181.68 | 183.03 | 180.36 | 180.96 | +1.466% | 58,401 | +25.923% |
| 2025-12-17 | 183.00 | 183.00 | 178.34 | 178.34 | -2.395% | 58,525 | +27.769% |
| 2025-12-16 | 182.64 | 183.22 | 180.37 | 182.72 | -0.349% | 10,930 | +24.709% |
| 2025-12-15 | 185.76 | 185.77 | 182.72 | 183.36 | -0.209% | 12,537 | +24.275% |
| 2025-12-12 | 187.32 | 187.50 | 182.78 | 183.74 | -2.263% | 12,818 | +24.014% |
| 2025-12-11 | 186.03 | 188.00 | 184.22 | 188.00 | +0.465% | 19,926 | +21.207% |
| 2025-12-10 | 184.59 | 187.76 | 184.05 | 187.13 | +0.171% | 21,302 | +21.771% |
| 2025-12-09 | 186.87 | 187.78 | 186.45 | 186.81 | -0.054% | 8,332 | +21.980% |
| 2025-12-08 | 188.48 | 188.48 | 185.89 | 186.91 | -0.643% | 16,189 | +21.914% |
| 2025-12-05 | 187.71 | 189.47 | 187.63 | 188.12 | +0.495% | 11,631 | +21.130% |
| 2025-12-04 | 187.54 | 187.54 | 186.13 | 187.19 | -0.014% | 11,929 | +21.729% |
| 2025-12-03 | 185.31 | 187.70 | 185.31 | 187.22 | +0.622% | 7,983 | +21.712% |
| 2025-12-02 | 186.42 | 187.10 | 185.00 | 186.06 | +0.406% | 7,811 | +22.469% |
| 2025-12-01 | 184.56 | 186.55 | 184.44 | 185.31 | -0.859% | 16,956 | +22.967% |
| 2025-11-28 | 185.64 | 186.93 | 185.64 | 186.91 | +0.953% | 8,051 | +21.911% |
| 2025-11-26 | 183.98 | 186.12 | 183.63 | 185.15 | +1.369% | 25,555 | +23.073% |
| 2025-11-25 | 179.56 | 183.03 | 177.82 | 182.65 | +1.829% | 233,986 | +24.758% |
| 2025-11-24 | 177.27 | 179.80 | 175.42 | 179.37 | +2.974% | 24,222 | +27.039% |
| 2025-11-21 | 172.00 | 176.41 | 170.04 | 174.19 | +1.955% | 37,554 | +30.817% |
| 2025-11-20 | 181.38 | 182.94 | 170.63 | 170.85 | -3.003% | 35,918 | +33.374% |
| 2025-11-19 | 175.07 | 178.08 | 174.54 | 176.14 | +0.685% | 14,282 | +29.369% |
| 2025-11-18 | 175.68 | 177.05 | 173.19 | 174.94 | -1.697% | 21,041 | +30.256% |
| 2025-11-17 | 180.01 | 182.00 | 176.09 | 177.96 | -1.818% | 22,460 | +28.046% |
| 2025-11-14 | 177.78 | 183.04 | 176.81 | 181.26 | +0.025% | 33,083 | +25.717% |
| 2025-11-13 | 186.14 | 186.14 | 180.75 | 181.21 | -3.422% | 42,577 | +25.749% |
| 2025-11-12 | 188.47 | 188.49 | 186.37 | 187.63 | +0.208% | 15,646 | +21.446% |
| 2025-11-11 | 185.63 | 187.47 | 185.34 | 187.24 | +0.364% | 9,076 | +21.699% |
| 2025-11-10 | 184.40 | 186.92 | 183.85 | 186.56 | +3.009% | 20,670 | +22.143% |
| 2025-11-07 | 179.29 | 181.11 | 176.51 | 181.11 | +0.232% | 48,330 | +25.819% |
| 2025-11-06 | 184.12 | 184.12 | 180.30 | 180.69 | -2.329% | 20,459 | +26.111% |
| 2025-11-05 | 183.35 | 186.26 | 183.35 | 185.00 | +0.778% | 7,699 | +23.174% |
| 2025-11-04 | 183.48 | 186.06 | 183.11 | 183.57 | -2.346% | 22,247 | +24.132% |
| 2025-11-03 | 189.26 | 189.26 | 187.31 | 187.98 | +0.264% | 18,144 | +21.220% |
| 2025-10-31 | 188.95 | 188.95 | 186.56 | 187.49 | +0.622% | 15,187 | +21.540% |
| 2025-10-30 | 188.48 | 189.28 | 186.33 | 186.33 | -2.088% | 42,422 | +22.296% |
| 2025-10-29 | 191.09 | 191.36 | 187.92 | 190.30 | +0.084% | 26,428 | +19.743% |
| 2025-10-28 | 190.21 | 190.92 | 189.29 | 190.14 | +0.481% | 11,486 | +19.843% |
| 2025-10-27 | 187.90 | 189.35 | 187.65 | 189.23 | +2.375% | 27,760 | +20.420% |
| 2025-10-24 | 184.45 | 185.48 | 184.15 | 184.84 | +1.566% | 43,982 | +23.280% |
| 2025-10-23 | 180.51 | 182.50 | 180.51 | 181.99 | +1.184% | 16,176 | +25.210% |
| 2025-10-22 | 182.11 | 182.11 | 177.61 | 179.86 | -0.996% | 25,636 | +26.693% |
| 2025-10-21 | 181.83 | 182.50 | 181.17 | 181.67 | -0.088% | 19,793 | +25.431% |
| 2025-10-20 | 179.68 | 182.12 | 179.68 | 181.83 | +2.209% | 126,030 | +25.320% |
| 2025-10-17 | 175.54 | 178.50 | 175.22 | 177.90 | +0.936% | 138,149 | +28.089% |
| 2025-10-16 | 179.41 | 180.00 | 174.80 | 176.25 | -1.305% | 20,308 | +29.288% |
| 2025-10-15 | 179.62 | 180.95 | 175.90 | 178.58 | +0.881% | 22,124 | +27.601% |
| 2025-10-14 | 174.58 | 178.89 | 172.81 | 177.02 | -0.304% | 25,020 | +28.726% |
| 2025-10-13 | 176.26 | 178.43 | 176.03 | 177.56 | +2.999% | 58,105 | +28.334% |
| 2025-10-10 | 182.71 | 183.50 | 172.28 | 172.39 | -5.405% | 99,699 | +32.183% |
| 2025-10-09 | 183.18 | 183.18 | 181.26 | 182.24 | -0.611% | 8,584 | +25.038% |
| 2025-10-08 | 181.84 | 183.37 | 181.38 | 183.36 | +1.229% | 9,197 | +24.275% |
| 2025-10-07 | 183.16 | 183.44 | 180.49 | 181.13 | -0.819% | 15,234 | +25.802% |
| 2025-10-06 | 182.41 | 183.03 | 181.92 | 182.63 | +0.744% | 14,185 | +24.771% |
| 2025-10-03 | 181.79 | 183.00 | 181.28 | 181.28 | -0.082% | 14,370 | +25.700% |
| 2025-10-02 | 182.13 | 182.13 | 180.19 | 181.43 | +0.182% | 10,571 | +25.597% |
| 2025-10-01 | 178.20 | 181.52 | 178.20 | 181.10 | +0.717% | 20,497 | +25.826% |
| 2025-09-30 | 178.12 | 180.07 | 177.48 | 179.81 | +0.870% | 19,919 | +26.728% |
| 2025-09-29 | 178.91 | 179.26 | 177.59 | 178.26 | +0.422% | 11,679 | +27.831% |
| 2025-09-26 | 176.34 | 177.64 | 175.80 | 177.51 | +1.170% | 15,477 | +28.370% |
| 2025-09-25 | 175.56 | 176.19 | 173.81 | 175.46 | -1.023% | 21,432 | +29.872% |
| 2025-09-24 | 179.07 | 179.07 | 176.68 | 177.27 | -0.625% | 14,552 | +28.544% |
| 2025-09-23 | 180.30 | 180.62 | 177.86 | 178.39 | -1.292% | 27,509 | +27.740% |
| 2025-09-22 | 178.17 | 180.86 | 178.17 | 180.72 | +0.967% | 8,482 | +26.090% |
| 2025-09-19 | 178.02 | 178.99 | 177.31 | 178.99 | +0.987% | 14,629 | +27.309% |
| 2025-09-18 | 177.04 | 178.38 | 176.44 | 177.24 | +0.859% | 40,064 | +28.566% |
| 2025-09-17 | 176.36 | 176.98 | 173.41 | 175.73 | -0.301% | 19,944 | +29.671% |
| 2025-09-16 | 176.93 | 176.93 | 175.78 | 176.26 | -0.195% | 17,731 | +29.280% |
| 2025-09-15 | 175.94 | 176.60 | 175.83 | 176.60 | +1.004% | 17,848 | +29.028% |
| 2025-09-12 | 174.94 | 175.69 | 174.70 | 174.85 | -0.184% | 14,039 | +30.323% |
| 2025-09-11 | 173.13 | 175.30 | 172.89 | 175.17 | +1.685% | 24,354 | +30.083% |
| 2025-09-10 | 172.95 | 173.45 | 171.41 | 172.27 | +0.584% | 18,171 | +32.275% |
| 2025-09-09 | 170.54 | 171.35 | 169.66 | 171.27 | +0.481% | 9,387 | +33.047% |
| 2025-09-08 | 170.36 | 170.86 | 169.72 | 170.45 | +0.638% | 18,722 | +33.687% |
| 2025-09-05 | 171.88 | 172.25 | 167.94 | 169.37 | -0.779% | 44,555 | +34.540% |
| 2025-09-04 | 168.32 | 170.70 | 168.17 | 170.70 | +1.692% | 10,582 | +33.492% |
| 2025-09-03 | 167.34 | 168.11 | 166.31 | 167.86 | +1.040% | 22,480 | +35.750% |
| 2025-09-02 | 164.68 | 166.13 | 163.37 | 166.13 | -1.312% | 23,489 | +37.162% |
| 2025-08-29 | 169.99 | 169.99 | 167.86 | 168.34 | -1.429% | 36,398 | +35.363% |
| 2025-08-28 | 169.97 | 170.94 | 169.21 | 170.78 | +0.702% | 28,682 | +33.429% |
| 2025-08-27 | 168.44 | 169.99 | 168.44 | 169.59 | +0.331% | 32,263 | +34.365% |
| 2025-08-26 | 167.48 | 169.03 | 167.48 | 169.03 | +0.717% | 19,573 | +34.810% |
| 2025-08-25 | 168.34 | 168.91 | 167.83 | 167.83 | -0.689% | 6,399 | +35.777% |
| 2025-08-22 | 165.15 | 169.56 | 165.15 | 168.99 | +3.024% | 30,983 | +34.842% |
| 2025-08-21 | 164.45 | 165.25 | 163.71 | 164.03 | -0.814% | 16,140 | +38.920% |
| 2025-08-20 | 166.03 | 166.03 | 162.77 | 165.38 | -0.507% | 39,870 | +37.788% |
| 2025-08-19 | 168.00 | 168.43 | 165.82 | 166.22 | -1.263% | 31,042 | +37.089% |
| 2025-08-18 | 168.25 | 168.36 | 167.72 | 168.35 | +0.075% | 17,926 | +35.358% |
| 2025-08-15 | 169.55 | 169.55 | 168.12 | 168.22 | -0.520% | 16,743 | +35.460% |
| 2025-08-14 | 168.07 | 169.40 | 167.98 | 169.10 | -0.059% | 15,221 | +34.755% |
| 2025-08-13 | 169.13 | 169.64 | 167.94 | 169.20 | +0.691% | 13,142 | +34.675% |
| 2025-08-12 | 165.66 | 168.05 | 165.14 | 168.04 | +2.276% | 20,577 | +35.605% |
| 2025-08-11 | 165.32 | 166.11 | 163.93 | 164.30 | -0.545% | 30,150 | +38.691% |
| 2025-08-08 | 163.60 | 165.41 | 163.60 | 165.20 | +1.512% | 10,191 | +37.936% |
| 2025-08-07 | 164.79 | 165.10 | 161.63 | 162.74 | -0.099% | 21,744 | +40.021% |
| 2025-08-06 | 161.12 | 163.25 | 160.80 | 162.90 | +1.420% | 12,172 | +39.883% |
| 2025-08-05 | 162.69 | 162.69 | 160.25 | 160.62 | -0.960% | 15,669 | +41.869% |
| 2025-08-04 | 159.80 | 162.19 | 159.80 | 162.18 | +3.002% | 22,782 | +40.507% |
| 2025-08-01 | 159.84 | 159.84 | 156.50 | 157.45 | -3.350% | 86,127 | +44.725% |
| 2025-07-31 | 166.75 | 166.75 | 162.83 | 162.91 | -0.793% | 23,255 | +39.877% |
| 2025-07-30 | 164.91 | 165.82 | 162.65 | 164.21 | -0.237% | 23,520 | +38.767% |
| 2025-07-29 | 166.16 | 166.25 | 164.46 | 164.60 | -0.475% | 16,029 | +38.439% |
| 2025-07-28 | 165.81 | 166.00 | 164.85 | 165.39 | -0.069% | 14,750 | +37.781% |
| 2025-07-25 | 164.62 | 165.72 | 164.51 | 165.50 | +0.767% | 16,511 | +37.686% |
| 2025-07-24 | 164.39 | 164.81 | 164.17 | 164.24 | +0.055% | 10,986 | +38.742% |
| 2025-07-23 | 162.86 | 164.15 | 161.93 | 164.15 | +1.641% | 43,182 | +38.818% |
| 2025-07-22 | 161.61 | 161.81 | 160.21 | 161.50 | +0.074% | 19,936 | +41.096% |
| 2025-07-21 | 161.40 | 162.76 | 161.20 | 161.38 | +0.367% | 42,973 | +41.201% |
| 2025-07-18 | 161.69 | 161.69 | 160.26 | 160.79 | -0.130% | 34,950 | +41.719% |
| 2025-07-17 | 159.34 | 161.23 | 159.34 | 161.00 | +1.130% | 27,037 | +41.534% |
| 2025-07-16 | 158.95 | 159.20 | 156.46 | 159.20 | +0.658% | 24,029 | +43.134% |
| 2025-07-15 | 160.90 | 161.00 | 158.16 | 158.16 | -0.877% | 16,021 | +44.076% |
| 2025-07-14 | 158.70 | 159.69 | 158.34 | 159.56 | +0.333% | 20,012 | +42.811% |
| 2025-07-11 | 158.79 | 159.59 | 158.10 | 159.03 | -0.724% | 18,841 | +43.287% |
| 2025-07-10 | 159.41 | 160.50 | 158.85 | 160.19 | +0.556% | 11,577 | +42.250% |
| 2025-07-09 | 158.66 | 159.50 | 157.98 | 159.31 | +1.185% | 16,702 | +43.040% |
| 2025-07-08 | 157.61 | 158.29 | 157.15 | 157.44 | -0.171% | 19,382 | +44.735% |
| 2025-07-07 | 159.00 | 159.19 | 156.22 | 157.71 | -1.536% | 32,456 | +44.487% |
| 2025-07-03 | 158.57 | 160.42 | 158.57 | 160.17 | +1.682% | 15,748 | +42.268% |
| 2025-07-02 | 156.09 | 157.68 | 156.09 | 157.52 | +0.916% | 13,859 | +44.661% |
| 2025-07-01 | 155.66 | 156.84 | 155.30 | 156.09 | -0.268% | 25,560 | +45.986% |
| 2025-06-30 | 156.15 | 157.07 | 155.37 | 156.51 | +1.105% | 41,644 | +45.595% |
| 2025-06-27 | 153.98 | 155.61 | 153.08 | 154.80 | +0.932% | 52,216 | +47.203% |
| 2025-06-26 | 152.08 | 153.50 | 151.95 | 153.37 | +1.462% | 34,607 | +48.575% |
| 2025-06-25 | 151.76 | 151.77 | 150.77 | 151.16 | +0.050% | 10,853 | +50.748% |
| 2025-06-24 | 149.82 | 151.41 | 149.43 | 151.09 | +2.043% | 25,160 | +50.822% |
| 2025-06-23 | 145.61 | 148.19 | 144.59 | 148.06 | +1.900% | 43,930 | +53.904% |
| 2025-06-20 | 147.33 | 147.33 | 144.54 | 145.30 | -0.425% | 42,274 | +56.827% |
| 2025-06-18 | 146.46 | 147.86 | 145.89 | 145.92 | -0.205% | 11,159 | +56.161% |
| 2025-06-17 | 147.47 | 148.25 | 145.99 | 146.22 | -1.701% | 34,995 | +55.841% |
| 2025-06-16 | 147.56 | 149.48 | 147.56 | 148.75 | +1.925% | 30,595 | +53.190% |
| 2025-06-13 | 146.72 | 148.31 | 145.24 | 145.94 | -2.192% | 36,773 | +56.140% |
| 2025-06-12 | 147.53 | 149.21 | 147.52 | 149.21 | +0.688% | 17,727 | +52.718% |
| 2025-06-11 | 149.62 | 150.00 | 147.40 | 148.19 | -0.630% | 23,659 | +53.769% |
| 2025-06-10 | 147.63 | 149.13 | 147.56 | 149.13 | +1.187% | 21,333 | +52.800% |
| 2025-06-09 | 147.42 | 148.13 | 147.25 | 147.38 | +0.163% | 13,710 | +54.614% |
| 2025-06-06 | 146.90 | 147.79 | 146.40 | 147.14 | +1.961% | 21,946 | +54.866% |
| 2025-06-05 | 145.99 | 147.14 | 143.50 | 144.31 | -1.090% | 34,886 | +57.903% |
| 2025-06-04 | 146.22 | 146.62 | 145.73 | 145.90 | +0.117% | 17,911 | +56.182% |
| 2025-06-03 | 144.03 | 146.19 | 143.85 | 145.73 | +1.159% | 36,311 | +56.365% |
| 2025-06-02 | 141.74 | 144.06 | 140.56 | 144.06 | +1.038% | 42,447 | +58.177% |
| 2025-05-30 | 142.34 | 143.13 | 140.13 | 142.58 | -0.308% | 38,874 | +59.819% |
| 2025-05-29 | 144.65 | 144.65 | 141.13 | 143.02 | +0.768% | 24,956 | +59.327% |
| 2025-05-28 | 143.70 | 144.20 | 141.74 | 141.93 | -1.039% | 22,468 | +60.551% |
| 2025-05-27 | 141.10 | 143.44 | 140.40 | 143.42 | +3.965% | 31,400 | +58.883% |
| 2025-05-23 | 136.30 | 139.06 | 136.30 | 137.95 | -1.203% | 33,492 | +65.183% |
| 2025-05-22 | 139.59 | 141.24 | 139.31 | 139.63 | -0.157% | 25,297 | +63.196% |
| 2025-05-21 | 142.48 | 144.28 | 139.42 | 139.85 | -3.325% | 37,421 | +62.939% |
| 2025-05-20 | 144.74 | 145.22 | 143.15 | 144.66 | -0.646% | 20,699 | +57.521% |
| 2025-05-19 | 142.30 | 145.92 | 142.30 | 145.60 | +0.089% | 27,984 | +56.504% |
| 2025-05-16 | 143.92 | 145.47 | 143.40 | 145.47 | +1.253% | 48,054 | +56.644% |
| 2025-05-15 | 141.18 | 143.67 | 141.18 | 143.67 | +0.977% | 27,255 | +58.607% |
| 2025-05-14 | 142.45 | 142.69 | 141.28 | 142.28 | +0.247% | 55,369 | +60.156% |
| 2025-05-13 | 140.18 | 142.88 | 139.94 | 141.93 | +1.444% | 64,578 | +60.551% |
| 2025-05-12 | 139.29 | 140.00 | 137.70 | 139.91 | +6.493% | 55,054 | +62.869% |
| 2025-05-09 | 132.37 | 132.84 | 130.71 | 131.38 | -0.190% | 71,962 | +73.443% |
| 2025-05-08 | 131.86 | 134.10 | 130.60 | 131.63 | +1.199% | 44,615 | +73.114% |
| 2025-05-07 | 129.50 | 131.12 | 127.67 | 130.07 | +0.829% | 46,797 | +75.190% |
| 2025-05-06 | 128.52 | 130.88 | 128.32 | 129.00 | -1.548% | 35,369 | +76.643% |
| 2025-05-05 | 130.71 | 132.41 | 130.33 | 131.03 | -1.267% | 108,524 | +73.909% |
| 2025-05-02 | 131.68 | 133.20 | 130.73 | 132.71 | +3.124% | 64,887 | +71.705% |
| 2025-05-01 | 129.75 | 131.36 | 128.69 | 128.69 | +1.259% | 85,238 | +77.069% |
| 2025-04-30 | 123.89 | 127.67 | 122.49 | 127.09 | +0.142% | 45,462 | +79.298% |
| 2025-04-29 | 124.58 | 127.43 | 124.58 | 126.91 | +1.051% | 41,283 | +79.552% |
| 2025-04-28 | 125.73 | 126.58 | 123.14 | 125.59 | +0.128% | 48,534 | +81.440% |
| 2025-04-25 | 123.69 | 125.43 | 122.56 | 125.43 | +1.415% | 49,005 | +81.671% |
| 2025-04-24 | 119.25 | 123.69 | 118.85 | 123.68 | +4.099% | 34,975 | +84.242% |
| 2025-04-23 | 120.88 | 122.71 | 118.08 | 118.81 | +3.683% | 86,232 | +91.794% |
| 2025-04-22 | 112.06 | 115.91 | 111.90 | 114.59 | +4.348% | 86,788 | +98.857% |
| 2025-04-21 | 112.66 | 112.74 | 107.33 | 109.81 | -4.559% | 52,530 | +107.504% |
| 2025-04-17 | 115.44 | 116.87 | 114.42 | 115.06 | +0.397% | 60,124 | +98.044% |
| 2025-04-16 | 117.35 | 118.50 | 112.47 | 114.61 | -4.480% | 74,028 | +98.831% |
| 2025-04-15 | 120.95 | 122.50 | 119.90 | 119.98 | 0.000% | 31,741 | +89.923% |