SPXC
SPX Technologies, Inc.
stockNYSE
At CloseOct 29, 2026 3:59:57 PM EDT
167.10USD+1.147%(+1.90)784,060
Pre-marketOct 29, 2026 8:38:30 AM EDT
163.51USD-1.023%(-1.69)
After-hoursOct 29, 2026 4:55:30 PM EDT
168.50USD+0.841%(+1.41)
SPXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 163.48 | 167.49 | 163.48 | 167.10 | +1.150% | 784,060 | 0.000% |
| 2026-10-28 | 167.62 | 167.62 | 163.80 | 165.20 | +0.085% | 634,932 | +1.150% |
| 2026-10-27 | 164.61 | 165.44 | 162.29 | 165.06 | +2.021% | 426,597 | +1.236% |
| 2026-10-26 | 161.95 | 164.23 | 160.36 | 161.79 | +0.911% | 569,663 | +3.282% |
| 2026-10-23 | 157.76 | 160.92 | 155.86 | 160.33 | +0.200% | 918,281 | +4.223% |
| 2026-10-22 | 164.25 | 164.63 | 156.12 | 160.01 | -4.830% | 1,112,015 | +4.431% |
| 2026-10-21 | 166.65 | 168.82 | 165.84 | 168.13 | +2.368% | 753,811 | -0.613% |
| 2026-10-20 | 164.24 | 167.32 | 161.78 | 164.24 | -1.357% | 466,403 | +1.741% |
| 2026-10-19 | 168.37 | 168.85 | 165.99 | 166.50 | +0.277% | 414,246 | +0.360% |
| 2026-10-16 | 167.96 | 169.95 | 164.74 | 166.04 | -0.824% | 863,810 | +0.638% |
| 2026-10-15 | 164.64 | 169.22 | 161.61 | 167.42 | -0.481% | 623,465 | -0.191% |
| 2026-10-14 | 168.80 | 171.75 | 166.22 | 168.23 | -2.141% | 791,442 | -0.672% |
| 2026-10-13 | 168.42 | 173.02 | 166.22 | 171.91 | +2.054% | 545,919 | -2.798% |
| 2026-10-12 | 168.83 | 170.29 | 168.18 | 168.45 | -0.596% | 313,999 | -0.801% |
| 2026-10-09 | 170.36 | 171.81 | 167.66 | 169.46 | +0.522% | 342,258 | -1.393% |
| 2026-10-08 | 169.23 | 171.56 | 167.30 | 168.58 | -1.196% | 513,312 | -0.878% |
| 2026-10-07 | 172.39 | 174.46 | 169.15 | 170.62 | -2.958% | 538,718 | -2.063% |
| 2026-10-06 | 179.12 | 180.49 | 175.78 | 175.82 | -0.554% | 695,900 | -4.960% |
| 2026-10-05 | 172.94 | 178.60 | 170.14 | 176.80 | +2.143% | 1,054,390 | -5.486% |
| 2026-10-02 | 172.21 | 174.73 | 171.72 | 173.09 | +1.992% | 606,772 | -3.461% |
| 2026-10-01 | 170.21 | 170.34 | 166.17 | 169.71 | +0.088% | 1,066,565 | -1.538% |
| 2026-09-30 | 173.48 | 173.48 | 168.11 | 169.56 | -0.627% | 501,853 | -1.451% |
| 2026-09-29 | 170.95 | 173.23 | 169.62 | 170.63 | +0.306% | 726,252 | -2.069% |
| 2026-09-28 | 171.61 | 173.06 | 169.19 | 170.11 | -1.551% | 663,597 | -1.769% |
| 2026-09-25 | 173.43 | 176.14 | 171.68 | 172.79 | +0.180% | 561,540 | -3.293% |
| 2026-09-24 | 171.23 | 174.86 | 170.00 | 172.48 | -0.645% | 465,084 | -3.119% |
| 2026-09-23 | 173.75 | 177.15 | 172.55 | 173.60 | -0.601% | 644,464 | -3.744% |
| 2026-09-22 | 181.00 | 182.49 | 172.64 | 174.65 | -3.609% | 1,108,840 | -4.323% |
| 2026-09-21 | 183.68 | 185.44 | 179.53 | 181.19 | -0.319% | 631,504 | -7.776% |
| 2026-09-18 | 180.28 | 182.01 | 176.57 | 181.77 | +1.152% | 1,428,251 | -8.071% |
| 2026-09-17 | 183.76 | 183.92 | 178.98 | 179.70 | +0.571% | 425,634 | -7.012% |
| 2026-09-16 | 181.26 | 185.99 | 177.09 | 178.68 | +0.208% | 452,857 | -6.481% |
| 2026-09-15 | 185.36 | 185.36 | 176.21 | 178.31 | -2.664% | 456,566 | -6.287% |
| 2026-09-14 | 184.12 | 187.29 | 180.00 | 183.19 | -4.499% | 1,091,087 | -8.783% |
| 2026-09-11 | 189.79 | 191.83 | 188.01 | 191.82 | +2.605% | 304,756 | -12.887% |
| 2026-09-10 | 190.00 | 191.99 | 186.00 | 186.95 | -2.999% | 354,744 | -10.618% |
| 2026-09-09 | 195.10 | 197.67 | 192.52 | 192.73 | -2.262% | 348,714 | -13.298% |
| 2026-09-08 | 197.53 | 199.99 | 196.36 | 197.19 | +0.418% | 354,857 | -15.259% |
| 2026-09-04 | 194.85 | 198.10 | 194.85 | 196.37 | +1.263% | 309,561 | -14.906% |
| 2026-09-03 | 195.37 | 197.50 | 191.06 | 193.92 | +0.336% | 377,441 | -13.830% |
| 2026-09-02 | 192.07 | 195.37 | 190.02 | 193.27 | +0.593% | 409,677 | -13.541% |
| 2026-09-01 | 194.06 | 197.00 | 191.91 | 192.13 | -2.348% | 294,703 | -13.028% |
| 2026-08-31 | 197.22 | 198.17 | 195.00 | 196.75 | -0.996% | 388,343 | -15.070% |
| 2026-08-28 | 205.63 | 207.77 | 197.95 | 198.73 | -3.191% | 477,975 | -15.916% |
| 2026-08-27 | 206.58 | 208.42 | 202.22 | 205.28 | -0.199% | 412,469 | -18.599% |
| 2026-08-26 | 203.15 | 207.56 | 202.54 | 205.69 | +2.344% | 319,873 | -18.761% |
| 2026-08-25 | 205.62 | 206.78 | 200.60 | 200.98 | +0.040% | 421,887 | -16.857% |
| 2026-08-24 | 206.72 | 211.53 | 199.45 | 200.90 | -3.041% | 447,219 | -16.824% |
| 2026-08-21 | 207.20 | 209.14 | 203.51 | 207.20 | +1.330% | 363,216 | -19.353% |
| 2026-08-20 | 205.00 | 208.54 | 204.14 | 204.48 | -1.626% | 254,703 | -18.281% |
| 2026-08-19 | 214.37 | 216.60 | 205.21 | 207.86 | -2.257% | 370,986 | -19.609% |
| 2026-08-18 | 213.13 | 215.29 | 208.95 | 212.66 | -2.284% | 432,973 | -21.424% |
| 2026-08-17 | 218.14 | 219.81 | 216.54 | 217.63 | +0.143% | 251,926 | -23.218% |
| 2026-08-14 | 211.65 | 217.75 | 211.50 | 217.32 | +2.432% | 269,210 | -23.109% |
| 2026-08-13 | 219.65 | 221.00 | 210.82 | 212.16 | -2.759% | 545,136 | -21.239% |
| 2026-08-12 | 220.96 | 221.94 | 216.12 | 218.18 | +0.641% | 385,169 | -23.412% |
| 2026-08-11 | 215.54 | 222.14 | 215.00 | 216.79 | +2.091% | 335,198 | -22.921% |
| 2026-08-10 | 216.51 | 216.55 | 211.99 | 212.35 | -1.544% | 407,501 | -21.309% |
| 2026-08-07 | 219.47 | 219.47 | 211.61 | 215.68 | +0.710% | 258,473 | -22.524% |
| 2026-08-06 | 214.23 | 222.07 | 213.96 | 214.16 | -0.358% | 245,169 | -21.974% |
| 2026-08-05 | 216.26 | 219.84 | 214.50 | 214.93 | -0.482% | 391,490 | -22.254% |
| 2026-08-04 | 214.92 | 218.64 | 212.91 | 215.97 | +0.859% | 524,439 | -22.628% |
| 2026-08-03 | 218.22 | 222.54 | 211.66 | 214.13 | -2.500% | 762,046 | -21.963% |
| 2026-07-31 | 213.69 | 236.89 | 213.69 | 219.62 | +10.196% | 1,036,907 | -23.914% |
| 2026-07-30 | 193.99 | 200.22 | 191.74 | 199.30 | +6.208% | 728,168 | -16.157% |
| 2026-07-29 | 201.08 | 201.08 | 187.57 | 187.65 | -8.141% | 925,396 | -10.951% |
| 2026-07-28 | 214.80 | 214.80 | 204.19 | 204.28 | -6.790% | 637,597 | -18.201% |
| 2026-07-27 | 222.64 | 225.59 | 214.19 | 219.16 | -0.414% | 447,944 | -23.754% |
| 2026-07-24 | 220.20 | 224.34 | 219.71 | 220.07 | +0.123% | 496,516 | -24.070% |
| 2026-07-23 | 216.82 | 222.89 | 216.82 | 219.80 | +0.342% | 361,111 | -23.976% |
| 2026-07-22 | 214.82 | 219.24 | 214.82 | 219.05 | +0.935% | 395,381 | -23.716% |
| 2026-07-21 | 217.10 | 219.99 | 214.46 | 217.02 | +1.954% | 382,093 | -23.002% |
| 2026-07-20 | 213.39 | 218.47 | 211.69 | 212.86 | +0.534% | 613,588 | -21.498% |
| 2026-07-17 | 210.74 | 217.10 | 207.06 | 211.73 | -1.959% | 1,435,492 | -21.079% |
| 2026-07-16 | 213.03 | 220.58 | 213.03 | 215.96 | -0.749% | 449,361 | -22.625% |
| 2026-07-15 | 220.95 | 221.19 | 212.71 | 217.59 | -0.197% | 480,612 | -23.204% |
| 2026-07-14 | 219.63 | 222.83 | 215.89 | 218.02 | +1.339% | 371,491 | -23.356% |
| 2026-07-13 | 217.71 | 220.24 | 214.45 | 215.14 | -2.151% | 274,081 | -22.330% |
| 2026-07-10 | 215.07 | 220.60 | 214.71 | 219.87 | +1.496% | 732,047 | -24.001% |
| 2026-07-09 | 218.56 | 221.59 | 215.78 | 216.63 | +1.438% | 1,000,199 | -22.864% |
| 2026-07-08 | 215.46 | 218.81 | 213.05 | 213.56 | -2.408% | 781,897 | -21.755% |
| 2026-07-07 | 228.02 | 228.99 | 216.42 | 218.83 | -5.754% | 557,758 | -23.639% |
| 2026-07-06 | 230.37 | 234.78 | 229.12 | 232.19 | +1.954% | 376,559 | -28.033% |
| 2026-07-02 | 233.25 | 235.45 | 221.86 | 227.74 | -1.718% | 528,299 | -26.627% |
| 2026-07-01 | 242.71 | 242.91 | 231.53 | 231.72 | -5.486% | 545,706 | -27.887% |
| 2026-06-30 | 239.50 | 245.92 | 236.94 | 245.17 | +2.922% | 650,101 | -31.843% |
| 2026-06-29 | 234.11 | 239.25 | 231.92 | 238.21 | +2.734% | 739,865 | -29.852% |
| 2026-06-26 | 242.99 | 247.64 | 229.58 | 231.87 | -5.189% | 7,708,756 | -27.934% |
| 2026-06-25 | 241.10 | 251.08 | 239.40 | 244.56 | +3.094% | 874,454 | -31.673% |
| 2026-06-24 | 235.86 | 244.00 | 232.57 | 237.22 | +0.487% | 783,952 | -29.559% |
| 2026-06-23 | 239.01 | 243.61 | 232.85 | 236.07 | -4.196% | 594,811 | -29.216% |
| 2026-06-22 | 242.66 | 247.73 | 240.75 | 246.41 | +1.416% | 499,204 | -32.186% |
| 2026-06-18 | 239.87 | 244.77 | 236.71 | 242.97 | +3.264% | 761,976 | -31.226% |
| 2026-06-17 | 235.87 | 241.72 | 234.88 | 235.29 | +0.209% | 499,019 | -28.981% |
| 2026-06-16 | 237.37 | 242.84 | 234.53 | 234.80 | -0.953% | 527,449 | -28.833% |
| 2026-06-15 | 234.82 | 242.00 | 234.75 | 237.06 | +3.047% | 559,877 | -29.512% |
| 2026-06-12 | 238.00 | 240.50 | 218.70 | 230.05 | -1.473% | 1,405,204 | -27.364% |
| 2026-06-11 | 227.21 | 235.47 | 226.34 | 233.49 | +4.409% | 1,098,811 | -28.434% |
| 2026-06-10 | 230.94 | 234.72 | 223.39 | 223.63 | -1.921% | 615,686 | -25.278% |
| 2026-06-09 | 233.50 | 239.58 | 217.74 | 228.01 | -0.844% | 645,705 | -26.714% |
| 2026-06-08 | 230.95 | 235.57 | 228.29 | 229.95 | +0.944% | 470,619 | -27.332% |
| 2026-06-05 | 232.98 | 233.95 | 225.70 | 227.80 | -3.532% | 475,418 | -26.646% |
| 2026-06-04 | 235.23 | 237.53 | 227.70 | 236.14 | +0.880% | 574,905 | -29.237% |
| 2026-06-03 | 229.99 | 244.63 | 229.99 | 234.08 | +1.739% | 913,368 | -28.614% |
| 2026-06-02 | 221.74 | 230.18 | 218.93 | 230.08 | +4.146% | 552,717 | -27.373% |
| 2026-06-01 | 212.98 | 223.08 | 212.98 | 220.92 | +1.966% | 836,537 | -24.362% |
| 2026-05-29 | 213.60 | 219.68 | 212.22 | 216.66 | +1.328% | 824,361 | -22.875% |
| 2026-05-28 | 212.11 | 214.15 | 208.52 | 213.82 | -0.706% | 404,683 | -21.850% |
| 2026-05-27 | 221.19 | 221.19 | 214.13 | 215.34 | -1.707% | 504,862 | -22.402% |
| 2026-05-26 | 211.38 | 219.24 | 209.53 | 219.08 | +5.428% | 613,942 | -23.726% |
| 2026-05-22 | 206.97 | 208.69 | 201.58 | 207.80 | +1.173% | 492,162 | -19.586% |
| 2026-05-21 | 204.09 | 207.61 | 198.96 | 205.39 | -0.078% | 516,112 | -18.643% |
| 2026-05-20 | 197.13 | 206.03 | 196.00 | 205.55 | +4.985% | 723,806 | -18.706% |
| 2026-05-19 | 197.12 | 197.29 | 191.24 | 195.79 | -2.335% | 615,850 | -14.653% |
| 2026-05-18 | 201.00 | 202.31 | 196.18 | 200.47 | -0.259% | 958,856 | -16.646% |
| 2026-05-15 | 199.59 | 203.13 | 195.32 | 200.99 | -1.233% | 524,637 | -16.862% |
| 2026-05-14 | 205.52 | 212.00 | 200.01 | 203.50 | -0.142% | 550,783 | -17.887% |
| 2026-05-13 | 198.47 | 204.41 | 197.05 | 203.79 | +2.412% | 500,533 | -18.004% |
| 2026-05-12 | 202.06 | 202.06 | 194.52 | 198.99 | -2.091% | 390,125 | -16.026% |
| 2026-05-11 | 202.06 | 204.88 | 199.49 | 203.24 | +0.197% | 662,864 | -17.782% |
| 2026-05-08 | 207.08 | 209.03 | 200.57 | 202.84 | -1.184% | 377,169 | -17.620% |
| 2026-05-07 | 214.86 | 218.00 | 203.99 | 205.27 | -3.511% | 503,317 | -18.595% |
| 2026-05-06 | 214.83 | 217.77 | 209.03 | 212.74 | +2.372% | 478,548 | -21.453% |
| 2026-05-05 | 205.16 | 211.10 | 203.99 | 207.81 | +3.326% | 562,541 | -19.590% |
| 2026-05-04 | 207.31 | 207.31 | 197.41 | 201.12 | -3.368% | 622,978 | -16.915% |
| 2026-05-01 | 207.74 | 216.66 | 203.11 | 208.13 | -4.924% | 1,384,192 | -19.714% |
| 2026-04-30 | 214.42 | 220.47 | 210.14 | 218.91 | +3.572% | 878,988 | -23.667% |
| 2026-04-29 | 216.19 | 218.68 | 209.45 | 211.36 | -2.311% | 370,586 | -20.941% |
| 2026-04-28 | 220.21 | 221.16 | 213.36 | 216.36 | -2.738% | 563,932 | -22.768% |
| 2026-04-27 | 224.00 | 226.84 | 220.39 | 222.45 | -0.166% | 289,394 | -24.882% |
| 2026-04-24 | 224.18 | 226.62 | 221.66 | 222.82 | -0.509% | 279,298 | -25.007% |
| 2026-04-23 | 222.48 | 227.17 | 221.72 | 223.96 | +1.514% | 305,045 | -25.388% |
| 2026-04-22 | 218.88 | 221.21 | 215.26 | 220.62 | +1.908% | 359,883 | -24.259% |
| 2026-04-21 | 218.49 | 224.90 | 214.54 | 216.49 | -0.515% | 491,184 | -22.814% |
| 2026-04-20 | 222.59 | 223.75 | 216.94 | 217.61 | -2.644% | 403,777 | -23.211% |
| 2026-04-17 | 220.42 | 229.49 | 217.39 | 223.52 | +3.832% | 1,475,902 | -25.242% |
| 2026-04-16 | 220.00 | 223.77 | 214.15 | 215.27 | -2.146% | 504,328 | -22.377% |
| 2026-04-15 | 222.68 | 224.80 | 213.72 | 219.99 | -2.148% | 831,046 | -24.042% |
| 2026-04-14 | 221.90 | 225.06 | 219.09 | 224.82 | +1.604% | 428,214 | -25.674% |
| 2026-04-13 | 214.82 | 221.30 | 214.82 | 221.27 | +2.454% | 461,469 | -24.481% |
| 2026-04-10 | 216.60 | 216.60 | 213.00 | 215.97 | +0.199% | 252,285 | -22.628% |
| 2026-04-09 | 211.13 | 217.51 | 211.13 | 215.54 | +1.564% | 407,924 | -22.474% |
| 2026-04-08 | 207.77 | 213.09 | 207.77 | 212.22 | +8.591% | 565,375 | -21.261% |
| 2026-04-07 | 195.88 | 197.85 | 193.55 | 195.43 | -0.747% | 366,640 | -14.496% |
| 2026-04-06 | 195.58 | 197.63 | 193.68 | 196.90 | -0.198% | 219,399 | -15.135% |
| 2026-04-02 | 200.00 | 204.82 | 196.22 | 197.29 | -2.889% | 330,910 | -15.302% |
| 2026-04-01 | 203.33 | 208.99 | 201.71 | 203.16 | +1.610% | 548,478 | -17.750% |
| 2026-03-31 | 193.47 | 201.90 | 193.44 | 199.94 | +4.840% | 610,384 | -16.425% |
| 2026-03-30 | 202.34 | 204.31 | 190.67 | 190.71 | -4.645% | 491,852 | -12.380% |
| 2026-03-27 | 202.01 | 202.16 | 195.76 | 200.00 | -0.224% | 985,024 | -16.450% |
| 2026-03-26 | 198.19 | 202.19 | 194.48 | 200.45 | -0.407% | 1,036,119 | -16.638% |
| 2026-03-25 | 204.60 | 205.07 | 200.40 | 201.27 | +0.299% | 513,820 | -16.977% |
| 2026-03-24 | 191.30 | 202.46 | 190.59 | 200.67 | +3.162% | 444,939 | -16.729% |
| 2026-03-23 | 192.38 | 199.90 | 190.80 | 194.52 | +4.149% | 476,072 | -14.096% |
| 2026-03-20 | 200.51 | 201.60 | 182.99 | 186.77 | -7.704% | 1,417,611 | -10.532% |
| 2026-03-19 | 198.91 | 205.24 | 198.39 | 202.36 | -0.049% | 338,042 | -17.424% |
| 2026-03-18 | 204.09 | 205.82 | 202.10 | 202.46 | -1.056% | 284,068 | -17.465% |
| 2026-03-17 | 203.74 | 207.03 | 202.78 | 204.62 | +0.590% | 279,103 | -18.336% |
| 2026-03-16 | 203.17 | 205.86 | 200.65 | 203.42 | +1.990% | 215,234 | -17.855% |
| 2026-03-13 | 205.49 | 210.93 | 196.79 | 199.45 | -1.579% | 238,565 | -16.220% |
| 2026-03-12 | 206.50 | 208.01 | 201.30 | 202.65 | -3.569% | 248,628 | -17.543% |
| 2026-03-11 | 209.60 | 213.32 | 207.39 | 210.15 | -0.384% | 220,618 | -20.485% |
| 2026-03-10 | 208.95 | 214.97 | 208.85 | 210.96 | +0.553% | 265,254 | -20.791% |
| 2026-03-09 | 201.34 | 210.24 | 198.34 | 209.80 | +2.532% | 354,173 | -20.353% |
| 2026-03-06 | 207.44 | 208.12 | 201.56 | 204.62 | -3.436% | 282,940 | -18.336% |
| 2026-03-05 | 219.18 | 219.78 | 207.70 | 211.90 | -4.580% | 300,137 | -21.142% |
| 2026-03-04 | 222.38 | 223.79 | 220.41 | 222.07 | +1.134% | 244,631 | -24.753% |
| 2026-03-03 | 218.19 | 222.52 | 213.99 | 219.58 | -2.418% | 278,895 | -23.900% |
| 2026-03-02 | 221.98 | 227.35 | 221.20 | 225.02 | -0.846% | 325,444 | -25.740% |
| 2026-02-27 | 229.88 | 231.71 | 223.95 | 226.94 | -2.008% | 344,961 | -26.368% |
| 2026-02-26 | 228.45 | 232.80 | 223.06 | 231.59 | +2.175% | 408,989 | -27.847% |
| 2026-02-25 | 232.91 | 236.06 | 216.12 | 226.66 | -6.740% | 957,095 | -26.277% |
| 2026-02-24 | 237.00 | 243.66 | 236.71 | 243.04 | +2.471% | 460,983 | -31.246% |
| 2026-02-23 | 240.72 | 240.72 | 232.56 | 237.18 | -2.109% | 366,959 | -29.547% |
| 2026-02-20 | 240.80 | 245.19 | 239.08 | 242.29 | +0.531% | 262,948 | -31.033% |
| 2026-02-19 | 239.87 | 244.00 | 235.03 | 241.01 | -0.236% | 278,813 | -30.667% |
| 2026-02-18 | 241.92 | 246.68 | 239.09 | 241.58 | -0.008% | 397,533 | -30.830% |
| 2026-02-17 | 237.79 | 244.08 | 235.78 | 241.60 | +1.088% | 433,948 | -30.836% |
| 2026-02-13 | 236.82 | 242.21 | 235.14 | 239.00 | +3.499% | 402,696 | -30.084% |
| 2026-02-12 | 235.88 | 240.30 | 228.57 | 230.92 | -1.088% | 354,248 | -27.637% |
| 2026-02-11 | 235.00 | 237.92 | 230.13 | 233.46 | +0.978% | 374,532 | -28.425% |
| 2026-02-10 | 222.82 | 232.50 | 222.35 | 231.20 | +3.279% | 473,134 | -27.725% |
| 2026-02-09 | 222.76 | 228.53 | 220.05 | 223.86 | +0.693% | 432,253 | -25.355% |
| 2026-02-06 | 221.16 | 223.60 | 219.80 | 222.32 | +1.972% | 572,776 | -24.838% |
| 2026-02-05 | 212.11 | 220.67 | 210.00 | 218.02 | +2.472% | 474,110 | -23.356% |
| 2026-02-04 | 217.49 | 218.87 | 211.21 | 212.76 | -1.239% | 243,114 | -21.461% |
| 2026-02-03 | 213.86 | 215.77 | 210.60 | 215.43 | +1.269% | 171,119 | -22.434% |
| 2026-02-02 | 208.68 | 213.10 | 208.68 | 212.73 | +2.073% | 243,823 | -21.450% |
| 2026-01-30 | 209.31 | 215.75 | 207.75 | 208.41 | -1.619% | 316,180 | -19.822% |
| 2026-01-29 | 212.97 | 214.13 | 207.81 | 211.84 | +0.237% | 326,055 | -21.120% |
| 2026-01-28 | 214.97 | 215.50 | 207.53 | 211.34 | -2.012% | 394,068 | -20.933% |
| 2026-01-27 | 216.03 | 218.24 | 214.45 | 215.68 | +0.218% | 249,380 | -22.524% |
| 2026-01-26 | 211.00 | 215.59 | 211.00 | 215.21 | +1.981% | 232,372 | -22.355% |
| 2026-01-23 | 216.46 | 216.46 | 209.18 | 211.03 | -2.809% | 298,254 | -20.817% |
| 2026-01-22 | 223.76 | 223.76 | 213.65 | 217.13 | -1.689% | 275,207 | -23.041% |
| 2026-01-21 | 218.79 | 224.86 | 216.28 | 220.86 | +1.358% | 601,089 | -24.341% |
| 2026-01-20 | 213.27 | 218.03 | 213.27 | 217.90 | +0.115% | 528,398 | -23.313% |
| 2026-01-16 | 214.07 | 218.90 | 214.07 | 217.65 | +1.891% | 1,169,727 | -23.225% |
| 2026-01-15 | 212.33 | 218.05 | 211.56 | 213.61 | +1.826% | 423,455 | -21.773% |
| 2026-01-14 | 216.54 | 217.16 | 209.26 | 209.78 | -0.611% | 489,396 | -20.345% |
| 2026-01-13 | 208.78 | 211.56 | 206.81 | 211.07 | +1.203% | 280,625 | -20.832% |
| 2026-01-12 | 206.39 | 209.34 | 204.62 | 208.56 | +0.506% | 362,696 | -19.879% |
| 2026-01-09 | 208.73 | 212.78 | 207.18 | 207.51 | +0.034% | 354,247 | -19.474% |
| 2026-01-08 | 206.44 | 210.10 | 205.18 | 207.44 | -0.269% | 405,537 | -19.447% |
| 2026-01-07 | 209.10 | 209.43 | 201.71 | 208.00 | -0.302% | 549,837 | -19.663% |
| 2026-01-06 | 201.88 | 210.41 | 189.37 | 208.63 | +1.553% | 1,141,653 | -19.906% |
| 2026-01-05 | 203.33 | 208.92 | 203.33 | 205.44 | +1.073% | 269,029 | -18.662% |
| 2026-01-02 | 201.64 | 203.93 | 196.74 | 203.26 | +1.600% | 321,508 | -17.790% |
| 2025-12-31 | 203.41 | 204.47 | 200.00 | 200.06 | -1.695% | 247,008 | -16.475% |
| 2025-12-30 | 204.69 | 206.16 | 203.12 | 203.51 | -1.045% | 315,707 | -17.891% |
| 2025-12-29 | 208.12 | 208.28 | 204.72 | 205.66 | -1.353% | 243,471 | -18.749% |
| 2025-12-26 | 208.30 | 209.29 | 207.01 | 208.48 | 0.000% | 147,832 | -19.848% |
| 2025-12-24 | 206.61 | 209.31 | 205.15 | 208.48 | +1.470% | 147,046 | -19.848% |
| 2025-12-23 | 206.15 | 207.69 | 204.89 | 205.46 | -0.830% | 390,154 | -18.670% |
| 2025-12-22 | 205.54 | 210.30 | 203.17 | 207.18 | +1.974% | 568,964 | -19.345% |
| 2025-12-19 | 209.32 | 214.10 | 202.90 | 203.17 | -3.409% | 8,467,946 | -17.754% |
| 2025-12-18 | 210.97 | 216.64 | 210.17 | 210.34 | +1.452% | 478,486 | -20.557% |
| 2025-12-17 | 215.05 | 219.75 | 207.04 | 207.33 | -4.408% | 516,715 | -19.404% |
| 2025-12-16 | 217.08 | 221.00 | 216.28 | 216.89 | -0.568% | 445,186 | -22.956% |
| 2025-12-15 | 220.72 | 223.32 | 217.59 | 218.13 | -0.823% | 337,885 | -23.394% |
| 2025-12-12 | 223.63 | 225.35 | 217.20 | 219.94 | -2.145% | 645,785 | -24.025% |
| 2025-12-11 | 217.69 | 226.31 | 213.52 | 224.76 | +3.248% | 525,294 | -25.654% |
| 2025-12-10 | 209.66 | 220.12 | 209.66 | 217.69 | +3.999% | 513,702 | -23.239% |
| 2025-12-09 | 205.18 | 210.40 | 205.18 | 209.32 | +1.533% | 248,667 | -20.170% |
| 2025-12-08 | 209.23 | 209.23 | 202.32 | 206.16 | -1.203% | 611,787 | -18.946% |
| 2025-12-05 | 208.29 | 209.80 | 203.67 | 208.67 | +0.206% | 259,531 | -19.921% |
| 2025-12-04 | 208.35 | 211.94 | 207.00 | 208.24 | -0.635% | 354,391 | -19.756% |
| 2025-12-03 | 208.76 | 210.99 | 206.08 | 209.57 | +0.186% | 239,863 | -20.265% |
| 2025-12-02 | 210.65 | 211.16 | 205.37 | 209.18 | +0.312% | 275,251 | -20.117% |
| 2025-12-01 | 212.26 | 214.37 | 206.87 | 208.53 | -3.027% | 285,257 | -19.868% |
| 2025-11-28 | 215.49 | 217.49 | 213.34 | 215.04 | -0.384% | 90,542 | -22.294% |
| 2025-11-26 | 214.32 | 220.62 | 214.32 | 215.87 | +0.079% | 368,225 | -22.592% |
| 2025-11-25 | 210.96 | 219.17 | 210.41 | 215.70 | +1.760% | 250,177 | -22.531% |
| 2025-11-24 | 205.00 | 213.56 | 203.00 | 211.97 | +3.617% | 477,738 | -21.168% |
| 2025-11-21 | 201.19 | 206.27 | 195.00 | 204.57 | +2.639% | 245,565 | -18.316% |
| 2025-11-20 | 210.08 | 215.36 | 199.22 | 199.31 | -2.927% | 370,075 | -16.161% |
| 2025-11-19 | 206.32 | 210.81 | 204.94 | 205.32 | +0.470% | 334,352 | -18.615% |
| 2025-11-18 | 205.05 | 207.21 | 200.00 | 204.36 | -1.409% | 254,586 | -18.233% |
| 2025-11-17 | 211.68 | 212.80 | 205.57 | 207.28 | -1.963% | 217,304 | -19.384% |
| 2025-11-14 | 209.13 | 214.22 | 200.48 | 211.43 | -0.288% | 223,382 | -20.967% |
| 2025-11-13 | 218.52 | 224.12 | 211.59 | 212.04 | -3.218% | 318,741 | -21.194% |
| 2025-11-12 | 221.00 | 228.42 | 218.76 | 219.09 | -1.052% | 352,488 | -23.730% |
| 2025-11-11 | 223.06 | 227.57 | 220.11 | 221.42 | -1.560% | 315,117 | -24.533% |
| 2025-11-10 | 225.10 | 231.66 | 223.97 | 224.93 | +1.356% | 731,077 | -25.710% |
| 2025-11-07 | 215.65 | 223.39 | 212.90 | 221.92 | +1.971% | 490,887 | -24.703% |
| 2025-11-06 | 223.52 | 224.71 | 217.18 | 217.63 | -2.434% | 358,616 | -23.218% |
| 2025-11-05 | 212.56 | 223.37 | 212.56 | 223.06 | +4.483% | 430,843 | -25.087% |
| 2025-11-04 | 212.98 | 216.55 | 210.28 | 213.49 | -0.762% | 411,408 | -21.729% |
| 2025-11-03 | 225.31 | 225.64 | 212.21 | 215.13 | -3.913% | 636,332 | -22.326% |
| 2025-10-31 | 208.82 | 233.71 | 204.91 | 223.89 | +12.592% | 1,147,780 | -25.365% |
| 2025-10-30 | 198.34 | 203.63 | 197.40 | 198.85 | -0.575% | 498,714 | -15.967% |
| 2025-10-29 | 197.37 | 201.12 | 196.21 | 200.00 | +1.487% | 508,012 | -16.450% |
| 2025-10-28 | 195.49 | 198.32 | 194.44 | 197.07 | +0.623% | 453,219 | -15.208% |
| 2025-10-27 | 195.00 | 196.80 | 194.00 | 195.85 | +0.938% | 374,802 | -14.680% |
| 2025-10-24 | 192.74 | 194.78 | 190.26 | 194.03 | +1.907% | 207,861 | -13.879% |
| 2025-10-23 | 187.80 | 190.89 | 187.16 | 190.40 | +1.601% | 201,530 | -12.237% |
| 2025-10-22 | 191.19 | 191.52 | 185.43 | 187.40 | -2.314% | 492,870 | -10.832% |
| 2025-10-21 | 184.98 | 192.77 | 184.04 | 191.84 | +3.714% | 348,443 | -12.896% |
| 2025-10-20 | 184.73 | 186.28 | 183.41 | 184.97 | +0.505% | 121,150 | -9.661% |
| 2025-10-17 | 182.55 | 184.68 | 182.17 | 184.04 | +0.612% | 180,048 | -9.205% |
| 2025-10-16 | 185.56 | 186.64 | 181.63 | 182.92 | -1.236% | 209,052 | -8.649% |
| 2025-10-15 | 186.12 | 188.22 | 182.35 | 185.21 | -0.038% | 299,799 | -9.778% |
| 2025-10-14 | 180.53 | 186.79 | 179.68 | 185.28 | +2.529% | 179,370 | -9.812% |
| 2025-10-13 | 186.33 | 189.13 | 180.01 | 180.71 | -2.197% | 273,709 | -7.531% |
| 2025-10-10 | 186.20 | 189.04 | 184.00 | 184.77 | -0.645% | 301,197 | -9.563% |
| 2025-10-09 | 187.58 | 189.80 | 182.00 | 185.97 | -1.316% | 250,173 | -10.147% |
| 2025-10-08 | 187.36 | 189.81 | 185.56 | 188.45 | +0.069% | 168,079 | -11.329% |
| 2025-10-07 | 191.67 | 191.96 | 186.90 | 188.32 | -1.346% | 187,681 | -11.268% |
| 2025-10-06 | 190.62 | 191.84 | 188.50 | 190.89 | +0.558% | 230,767 | -12.463% |
| 2025-10-03 | 188.68 | 191.36 | 188.40 | 189.83 | +1.119% | 312,368 | -11.974% |
| 2025-10-02 | 186.58 | 188.94 | 184.30 | 187.73 | +0.974% | 266,537 | -10.989% |
| 2025-10-01 | 186.27 | 188.45 | 183.49 | 185.92 | -0.460% | 354,320 | -10.123% |
| 2025-09-30 | 184.10 | 186.80 | 183.61 | 186.78 | +1.379% | 434,981 | -10.536% |
| 2025-09-29 | 183.29 | 184.91 | 182.65 | 184.24 | +0.705% | 325,625 | -9.303% |
| 2025-09-26 | 182.94 | 185.24 | 181.86 | 182.95 | 0.000% | 203,622 | -8.664% |
| 2025-09-25 | 180.72 | 183.70 | 179.62 | 182.95 | +0.307% | 233,034 | -8.664% |
| 2025-09-24 | 188.59 | 188.67 | 181.50 | 182.39 | -2.777% | 286,269 | -8.383% |
| 2025-09-23 | 189.73 | 192.99 | 187.24 | 187.60 | -1.133% | 215,818 | -10.928% |
| 2025-09-22 | 187.87 | 190.91 | 186.15 | 189.75 | +0.909% | 238,057 | -11.937% |
| 2025-09-19 | 190.58 | 191.24 | 186.88 | 188.04 | -1.281% | 846,701 | -11.136% |
| 2025-09-18 | 186.27 | 192.55 | 185.02 | 190.48 | +3.012% | 297,357 | -12.274% |
| 2025-09-17 | 186.69 | 190.31 | 184.43 | 184.91 | -0.463% | 221,778 | -9.632% |
| 2025-09-16 | 187.42 | 187.42 | 184.27 | 185.77 | -0.631% | 222,783 | -10.050% |
| 2025-09-15 | 186.91 | 189.04 | 185.41 | 186.95 | +0.338% | 180,599 | -10.618% |
| 2025-09-12 | 190.00 | 190.00 | 186.13 | 186.32 | -2.066% | 234,956 | -10.316% |
| 2025-09-11 | 188.64 | 191.95 | 187.78 | 190.25 | +1.197% | 182,027 | -12.168% |
| 2025-09-10 | 187.44 | 190.94 | 186.77 | 188.00 | +1.054% | 187,632 | -11.117% |
| 2025-09-09 | 188.49 | 188.57 | 184.41 | 186.04 | -1.618% | 186,641 | -10.181% |
| 2025-09-08 | 188.29 | 189.64 | 186.66 | 189.10 | +0.687% | 305,999 | -11.634% |
| 2025-09-05 | 188.12 | 190.00 | 186.57 | 187.81 | +0.632% | 243,021 | -11.027% |
| 2025-09-04 | 183.35 | 186.79 | 183.35 | 186.63 | +2.179% | 256,856 | -10.465% |
| 2025-09-03 | 184.52 | 185.49 | 181.43 | 182.65 | -0.793% | 257,293 | -8.514% |
| 2025-09-02 | 183.79 | 185.68 | 183.04 | 184.11 | -1.603% | 287,748 | -9.239% |
| 2025-08-29 | 191.22 | 191.22 | 186.67 | 187.11 | -2.103% | 216,562 | -10.694% |
| 2025-08-28 | 192.67 | 193.00 | 190.00 | 191.13 | -0.696% | 229,119 | -12.573% |
| 2025-08-27 | 190.97 | 192.72 | 190.97 | 192.47 | +0.219% | 239,683 | -13.181% |
| 2025-08-26 | 189.61 | 192.05 | 188.81 | 192.05 | +1.641% | 267,377 | -12.991% |
| 2025-08-25 | 191.45 | 191.45 | 188.36 | 188.95 | -0.798% | 279,342 | -11.564% |
| 2025-08-22 | 188.10 | 192.65 | 187.03 | 190.47 | +2.249% | 406,887 | -12.270% |
| 2025-08-21 | 185.45 | 187.23 | 184.15 | 186.28 | +0.011% | 237,166 | -10.296% |
| 2025-08-20 | 187.28 | 187.49 | 185.12 | 186.26 | -0.926% | 390,951 | -10.287% |
| 2025-08-19 | 188.01 | 188.71 | 185.83 | 188.00 | +0.080% | 505,596 | -11.117% |
| 2025-08-18 | 186.50 | 189.02 | 186.24 | 187.85 | +0.783% | 544,287 | -11.046% |
| 2025-08-15 | 187.50 | 187.83 | 183.46 | 186.39 | -0.091% | 1,037,470 | -10.349% |
| 2025-08-14 | 192.08 | 192.08 | 186.25 | 186.56 | -2.773% | 1,417,600 | -10.431% |
| 2025-08-13 | 190.06 | 192.06 | 186.69 | 191.88 | +0.371% | 2,259,820 | -12.914% |
| 2025-08-12 | 193.00 | 199.61 | 186.75 | 191.17 | -4.658% | 1,024,516 | -12.591% |
| 2025-08-11 | 201.39 | 202.13 | 199.18 | 200.51 | -0.526% | 286,932 | -16.663% |
| 2025-08-08 | 205.20 | 209.38 | 200.87 | 201.57 | -1.341% | 240,508 | -17.101% |
| 2025-08-07 | 205.00 | 205.04 | 201.46 | 204.31 | +0.383% | 444,806 | -18.213% |
| 2025-08-06 | 203.46 | 205.68 | 201.41 | 203.53 | -0.088% | 361,425 | -17.899% |
| 2025-08-05 | 203.02 | 206.04 | 201.01 | 203.71 | +1.358% | 370,030 | -17.972% |
| 2025-08-04 | 195.37 | 200.98 | 195.02 | 200.98 | +2.353% | 454,636 | -16.857% |
| 2025-08-01 | 185.00 | 198.75 | 182.54 | 196.36 | +7.659% | 739,722 | -14.901% |
| 2025-07-31 | 180.00 | 182.39 | 179.17 | 182.39 | +0.623% | 465,029 | -8.383% |
| 2025-07-30 | 179.39 | 182.50 | 177.63 | 181.26 | +0.566% | 421,464 | -7.812% |
| 2025-07-29 | 182.00 | 182.77 | 178.92 | 180.24 | -0.100% | 183,359 | -7.290% |
| 2025-07-28 | 181.41 | 181.94 | 180.09 | 180.42 | -0.221% | 251,438 | -7.383% |
| 2025-07-25 | 176.79 | 181.86 | 175.00 | 180.82 | +3.084% | 315,923 | -7.588% |
| 2025-07-24 | 175.02 | 175.78 | 173.33 | 175.41 | -0.097% | 172,719 | -4.737% |
| 2025-07-23 | 175.67 | 177.21 | 174.40 | 175.58 | +1.007% | 178,256 | -4.830% |
| 2025-07-22 | 174.02 | 176.03 | 171.31 | 173.83 | -0.350% | 228,448 | -3.872% |
| 2025-07-21 | 178.56 | 179.09 | 174.44 | 174.44 | -1.917% | 167,536 | -4.208% |
| 2025-07-18 | 180.62 | 180.79 | 176.85 | 177.85 | -1.260% | 389,650 | -6.044% |
| 2025-07-17 | 175.41 | 181.03 | 173.69 | 180.12 | +2.849% | 321,019 | -7.229% |
| 2025-07-16 | 169.52 | 175.44 | 169.18 | 175.13 | +2.523% | 363,124 | -4.585% |
| 2025-07-15 | 175.00 | 175.33 | 170.66 | 170.82 | -2.042% | 289,877 | -2.178% |
| 2025-07-14 | 172.11 | 174.55 | 169.78 | 174.38 | +1.313% | 193,888 | -4.175% |
| 2025-07-11 | 170.00 | 172.36 | 169.81 | 172.12 | -0.555% | 190,429 | -2.917% |
| 2025-07-10 | 173.15 | 174.56 | 171.70 | 173.08 | +0.174% | 183,985 | -3.455% |
| 2025-07-09 | 171.18 | 172.98 | 169.73 | 172.78 | +1.319% | 130,578 | -3.287% |
| 2025-07-08 | 171.71 | 172.71 | 170.16 | 170.53 | +0.329% | 290,104 | -2.011% |
| 2025-07-07 | 171.99 | 173.31 | 168.73 | 169.97 | -1.768% | 262,404 | -1.689% |
| 2025-07-03 | 173.00 | 174.83 | 172.73 | 173.03 | +0.278% | 126,114 | -3.427% |
| 2025-07-02 | 169.24 | 172.72 | 168.61 | 172.55 | +2.131% | 354,224 | -3.159% |
| 2025-07-01 | 166.14 | 171.45 | 165.33 | 168.95 | +0.757% | 330,774 | -1.095% |
| 2025-06-30 | 167.16 | 168.03 | 165.15 | 167.68 | +0.317% | 397,300 | -0.346% |
| 2025-06-27 | 167.12 | 168.47 | 165.32 | 167.15 | +0.390% | 594,503 | -0.030% |
| 2025-06-26 | 162.99 | 167.29 | 161.45 | 166.50 | +3.122% | 335,828 | +0.360% |
| 2025-06-25 | 162.93 | 163.11 | 161.22 | 161.46 | -0.524% | 184,248 | +3.493% |
| 2025-06-24 | 160.00 | 163.51 | 157.69 | 162.31 | +2.728% | 212,996 | +2.951% |
| 2025-06-23 | 153.79 | 158.22 | 153.79 | 158.00 | +2.318% | 148,031 | +5.759% |
| 2025-06-20 | 157.56 | 158.12 | 154.42 | 154.42 | -1.032% | 342,025 | +8.211% |
| 2025-06-18 | 154.24 | 157.92 | 153.80 | 156.03 | +0.587% | 163,806 | +7.095% |
| 2025-06-17 | 153.05 | 156.38 | 152.79 | 155.12 | +0.045% | 192,706 | +7.723% |
| 2025-06-16 | 154.89 | 157.78 | 154.22 | 155.05 | +0.388% | 207,214 | +7.772% |
| 2025-06-13 | 155.46 | 156.93 | 153.68 | 154.45 | -2.715% | 145,970 | +8.190% |
| 2025-06-12 | 158.08 | 160.63 | 156.93 | 158.76 | -1.152% | 141,626 | +5.253% |
| 2025-06-11 | 163.33 | 163.53 | 160.53 | 160.61 | -1.599% | 249,917 | +4.041% |
| 2025-06-10 | 160.27 | 163.23 | 158.80 | 163.22 | +2.012% | 341,620 | +2.377% |
| 2025-06-09 | 159.17 | 160.93 | 157.51 | 160.00 | +1.458% | 272,387 | +4.437% |
| 2025-06-06 | 159.49 | 159.49 | 156.97 | 157.70 | +0.934% | 122,789 | +5.961% |
| 2025-06-05 | 156.36 | 157.06 | 154.82 | 156.24 | -0.185% | 140,459 | +6.951% |
| 2025-06-04 | 158.00 | 159.10 | 156.52 | 156.53 | -0.943% | 134,573 | +6.753% |
| 2025-06-03 | 155.84 | 159.43 | 155.56 | 158.02 | +1.896% | 234,647 | +5.746% |
| 2025-06-02 | 154.58 | 155.08 | 150.81 | 155.08 | +1.966% | 285,824 | +7.751% |
| 2025-05-30 | 152.56 | 153.24 | 150.50 | 152.09 | -0.432% | 229,254 | +9.869% |
| 2025-05-29 | 154.30 | 154.30 | 152.36 | 152.75 | +0.197% | 191,855 | +9.394% |
| 2025-05-28 | 154.50 | 154.50 | 151.97 | 152.45 | -0.942% | 190,251 | +9.610% |
| 2025-05-27 | 152.65 | 153.92 | 150.84 | 153.90 | +2.758% | 138,283 | +8.577% |
| 2025-05-23 | 147.39 | 150.07 | 147.39 | 149.77 | -0.040% | 170,215 | +11.571% |
| 2025-05-22 | 152.00 | 152.00 | 149.68 | 149.83 | -1.531% | 143,302 | +11.526% |
| 2025-05-21 | 153.25 | 154.97 | 152.00 | 152.16 | -2.343% | 182,465 | +9.819% |
| 2025-05-20 | 155.99 | 156.09 | 154.59 | 155.81 | -0.282% | 184,147 | +7.246% |
| 2025-05-19 | 153.32 | 156.47 | 153.13 | 156.25 | +0.147% | 209,184 | +6.944% |
| 2025-05-16 | 154.88 | 156.40 | 153.60 | 156.02 | +1.036% | 193,686 | +7.102% |
| 2025-05-15 | 155.74 | 155.74 | 153.69 | 154.42 | +0.292% | 228,622 | +8.211% |
| 2025-05-14 | 156.94 | 157.38 | 153.83 | 153.97 | -1.967% | 183,606 | +8.528% |
| 2025-05-13 | 155.68 | 157.83 | 154.66 | 157.06 | +1.835% | 229,971 | +6.392% |
| 2025-05-12 | 154.03 | 156.07 | 152.56 | 154.23 | 0.000% | 267,178 | +8.345% |