VLU
State Street SPDR S&P 1500 Value Tilt ETF
stockNYSEETF
Market OpenOct 5, 2026 10:43:53 AM EDT
241.00USD+0.040%(+0.10)3,255
240.19Bid242.97Ask2.78SpreadVLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 241.19 | 241.19 | 241.00 | 241.00 | +0.040% | 3,255 | 0.000% |
| 2026-10-02 | 240.85 | 241.29 | 240.43 | 240.90 | +0.549% | 6,533 | +0.040% |
| 2026-10-01 | 239.34 | 239.65 | 237.79 | 239.59 | +0.252% | 8,035 | +0.589% |
| 2026-09-30 | 240.49 | 240.61 | 238.98 | 238.99 | -0.430% | 5,997 | +0.842% |
| 2026-09-29 | 240.07 | 240.57 | 239.32 | 240.02 | -0.252% | 7,733 | +0.409% |
| 2026-09-28 | 242.41 | 242.41 | 240.40 | 240.63 | -0.881% | 32,478 | +0.155% |
| 2026-09-25 | 241.89 | 243.00 | 241.78 | 242.76 | +0.475% | 8,507 | -0.727% |
| 2026-09-24 | 241.10 | 242.16 | 241.10 | 241.62 | -0.169% | 5,741 | -0.256% |
| 2026-09-23 | 243.97 | 243.97 | 242.03 | 242.03 | -0.681% | 7,132 | -0.424% |
| 2026-09-22 | 244.20 | 244.35 | 243.69 | 243.69 | -0.338% | 6,583 | -1.103% |
| 2026-09-21 | 244.20 | 245.09 | 243.93 | 244.51 | +0.157% | 7,713 | -1.437% |
| 2026-09-18 | 244.82 | 244.82 | 243.80 | 244.13 | -0.497% | 5,588 | -1.283% |
| 2026-09-17 | 245.93 | 245.93 | 245.32 | 245.35 | +0.600% | 7,765 | -1.774% |
| 2026-09-16 | 246.21 | 246.27 | 242.99 | 243.89 | -0.850% | 5,754 | -1.184% |
| 2026-09-15 | 246.67 | 246.67 | 245.67 | 245.98 | -0.361% | 12,736 | -2.024% |
| 2026-09-14 | 247.21 | 247.34 | 246.46 | 246.87 | -0.117% | 5,267 | -2.378% |
| 2026-09-11 | 247.06 | 247.38 | 247.02 | 247.16 | +0.871% | 3,706 | -2.492% |
| 2026-09-10 | 246.54 | 246.54 | 244.93 | 245.03 | -0.481% | 6,568 | -1.643% |
| 2026-09-09 | 247.70 | 247.70 | 246.21 | 246.21 | -0.468% | 6,013 | -2.117% |
| 2026-09-08 | 248.32 | 248.50 | 247.37 | 247.37 | -0.748% | 4,463 | -2.575% |
| 2026-09-04 | 249.07 | 249.68 | 249.07 | 249.24 | -0.372% | 3,796 | -3.304% |
| 2026-09-03 | 249.08 | 250.37 | 249.08 | 250.17 | +0.820% | 5,062 | -3.664% |
| 2026-09-02 | 247.11 | 248.48 | 247.11 | 248.13 | +0.793% | 4,251 | -2.874% |
| 2026-09-01 | 246.75 | 247.12 | 246.02 | 246.18 | -0.465% | 6,727 | -2.104% |
| 2026-08-31 | 247.27 | 247.38 | 247.04 | 247.33 | -0.428% | 66,869 | -2.559% |
| 2026-08-28 | 249.17 | 249.45 | 247.97 | 248.39 | +0.095% | 4,110 | -2.976% |
| 2026-08-27 | 248.36 | 248.50 | 247.45 | 248.16 | -0.363% | 5,551 | -2.884% |
| 2026-08-26 | 248.23 | 249.27 | 248.23 | 249.06 | +0.193% | 8,775 | -3.237% |
| 2026-08-25 | 247.85 | 248.58 | 247.85 | 248.58 | +0.058% | 6,094 | -3.050% |
| 2026-08-24 | 247.95 | 248.44 | 247.89 | 248.44 | +0.167% | 4,592 | -2.994% |
| 2026-08-21 | 248.03 | 248.11 | 247.86 | 248.02 | +0.508% | 3,670 | -2.832% |
| 2026-08-20 | 247.80 | 247.89 | 246.76 | 246.77 | -0.707% | 5,367 | -2.338% |
| 2026-08-19 | 249.75 | 249.95 | 248.41 | 248.53 | +0.234% | 5,369 | -3.029% |
| 2026-08-18 | 248.80 | 249.08 | 247.91 | 247.95 | -0.340% | 18,910 | -2.802% |
| 2026-08-17 | 249.92 | 249.92 | 248.79 | 248.79 | -0.730% | 5,744 | -3.133% |
| 2026-08-14 | 250.97 | 250.97 | 250.60 | 250.62 | +0.093% | 2,920 | -3.840% |
| 2026-08-13 | 249.77 | 250.39 | 249.72 | 250.39 | +0.651% | 4,429 | -3.750% |
| 2026-08-12 | 248.84 | 249.02 | 248.00 | 248.77 | +0.193% | 8,259 | -3.124% |
| 2026-08-11 | 248.42 | 249.28 | 248.29 | 248.29 | -0.017% | 3,306 | -2.937% |
| 2026-08-10 | 247.91 | 248.74 | 247.91 | 248.34 | +0.212% | 5,930 | -2.954% |
| 2026-08-07 | 246.83 | 248.15 | 246.83 | 247.81 | +0.427% | 9,192 | -2.748% |
| 2026-08-06 | 249.03 | 249.03 | 246.60 | 246.76 | -0.351% | 5,383 | -2.333% |
| 2026-08-05 | 249.65 | 249.65 | 247.30 | 247.63 | -0.356% | 6,330 | -2.676% |
| 2026-08-04 | 245.33 | 248.90 | 245.33 | 248.51 | +1.120% | 3,215 | -3.023% |
| 2026-08-03 | 244.24 | 245.76 | 244.24 | 245.76 | +0.996% | 5,359 | -1.936% |
| 2026-07-31 | 243.16 | 243.64 | 241.54 | 243.34 | +0.423% | 6,834 | -0.960% |
| 2026-07-30 | 241.67 | 242.32 | 240.21 | 242.31 | +0.437% | 7,265 | -0.541% |
| 2026-07-29 | 243.01 | 243.01 | 241.16 | 241.26 | -1.137% | 6,166 | -0.106% |
| 2026-07-28 | 242.41 | 244.14 | 242.41 | 244.03 | +0.852% | 8,402 | -1.242% |
| 2026-07-27 | 242.52 | 242.52 | 241.81 | 241.97 | +0.425% | 4,659 | -0.401% |
| 2026-07-24 | 239.66 | 241.82 | 239.66 | 240.95 | +0.675% | 8,481 | +0.022% |
| 2026-07-23 | 241.20 | 241.20 | 238.96 | 239.33 | -1.008% | 6,059 | +0.698% |
| 2026-07-22 | 242.28 | 242.62 | 241.52 | 241.77 | +0.053% | 2,693 | -0.317% |
| 2026-07-21 | 240.41 | 241.80 | 240.41 | 241.64 | +0.660% | 4,832 | -0.264% |
| 2026-07-20 | 242.04 | 242.04 | 240.06 | 240.06 | -0.449% | 5,718 | +0.394% |
| 2026-07-17 | 241.25 | 242.43 | 241.14 | 241.14 | -0.466% | 3,824 | -0.057% |
| 2026-07-16 | 241.38 | 242.53 | 241.38 | 242.27 | +0.500% | 2,379 | -0.523% |
| 2026-07-15 | 241.56 | 242.02 | 240.92 | 241.06 | +0.012% | 5,731 | -0.026% |
| 2026-07-14 | 241.18 | 241.91 | 240.82 | 241.03 | -0.132% | 5,360 | -0.013% |
| 2026-07-13 | 241.27 | 242.34 | 241.27 | 241.35 | +0.083% | 5,267 | -0.145% |
| 2026-07-10 | 241.82 | 241.82 | 240.83 | 241.15 | +0.455% | 10,208 | -0.062% |
| 2026-07-09 | 239.59 | 240.34 | 239.59 | 240.06 | +0.573% | 3,733 | +0.392% |
| 2026-07-08 | 238.66 | 238.99 | 238.25 | 238.69 | -0.835% | 5,192 | +0.968% |
| 2026-07-07 | 241.06 | 241.98 | 240.62 | 240.70 | +0.099% | 3,923 | +0.125% |
| 2026-07-06 | 240.07 | 240.63 | 239.95 | 240.46 | +0.301% | 5,070 | +0.224% |
| 2026-07-02 | 240.08 | 240.08 | 238.15 | 239.74 | +0.432% | 6,424 | +0.526% |
| 2026-07-01 | 237.77 | 239.94 | 237.77 | 238.71 | +0.209% | 28,518 | +0.961% |
| 2026-06-30 | 238.02 | 238.65 | 237.87 | 238.21 | -0.020% | 8,576 | +1.172% |
| 2026-06-29 | 238.28 | 239.02 | 237.88 | 238.25 | +0.158% | 3,466 | +1.152% |
| 2026-06-26 | 236.33 | 238.25 | 236.33 | 237.88 | +0.510% | 5,591 | +1.312% |
| 2026-06-25 | 238.04 | 238.47 | 236.47 | 236.67 | +0.237% | 20,625 | +1.829% |
| 2026-06-24 | 236.56 | 237.53 | 235.89 | 236.11 | -0.003% | 7,778 | +2.070% |
| 2026-06-23 | 235.69 | 236.53 | 235.69 | 236.12 | -0.121% | 6,011 | +2.067% |
| 2026-06-22 | 236.75 | 237.50 | 236.02 | 236.41 | -0.357% | 16,108 | +1.944% |
| 2026-06-18 | 237.55 | 237.83 | 237.09 | 237.25 | +0.391% | 4,579 | +1.579% |
| 2026-06-17 | 239.72 | 239.80 | 236.19 | 236.33 | -1.541% | 4,853 | +1.976% |
| 2026-06-16 | 241.10 | 241.21 | 239.91 | 240.03 | -0.167% | 4,584 | +0.405% |
| 2026-06-15 | 241.14 | 241.63 | 240.43 | 240.43 | +0.365% | 11,724 | +0.237% |
| 2026-06-12 | 238.44 | 240.05 | 238.44 | 239.56 | +0.762% | 5,793 | +0.603% |
| 2026-06-11 | 235.71 | 238.01 | 235.04 | 237.74 | +1.192% | 9,775 | +1.370% |
| 2026-06-10 | 236.22 | 236.70 | 234.94 | 234.94 | -0.721% | 3,400 | +2.578% |
| 2026-06-09 | 237.44 | 237.44 | 234.59 | 236.65 | +0.220% | 5,823 | +1.838% |
| 2026-06-08 | 236.65 | 237.35 | 235.89 | 236.13 | +0.053% | 4,332 | +2.062% |
| 2026-06-05 | 238.43 | 238.43 | 235.75 | 236.01 | -1.154% | 6,266 | +2.116% |
| 2026-06-04 | 237.55 | 238.90 | 237.55 | 238.76 | +0.758% | 6,215 | +0.938% |
| 2026-06-03 | 237.16 | 237.66 | 236.88 | 236.96 | -0.489% | 8,655 | +1.703% |
| 2026-06-02 | 237.81 | 238.37 | 237.20 | 238.13 | +0.165% | 3,665 | +1.206% |
| 2026-06-01 | 237.91 | 238.08 | 237.33 | 237.74 | +0.002% | 4,331 | +1.373% |
| 2026-05-29 | 237.38 | 238.07 | 237.38 | 237.73 | +0.150% | 5,748 | +1.375% |
| 2026-05-28 | 236.95 | 237.49 | 236.95 | 237.37 | +0.345% | 9,076 | +1.527% |
| 2026-05-27 | 236.24 | 237.30 | 236.24 | 236.56 | +0.060% | 5,396 | +1.877% |
| 2026-05-26 | 236.39 | 236.49 | 236.14 | 236.42 | +0.283% | 5,924 | +1.938% |
| 2026-05-22 | 234.97 | 236.15 | 234.97 | 235.75 | +0.788% | 4,545 | +2.227% |
| 2026-05-21 | 232.60 | 234.12 | 232.03 | 233.91 | +0.193% | 5,330 | +3.032% |
| 2026-05-20 | 232.48 | 233.64 | 232.48 | 233.46 | +0.871% | 4,565 | +3.231% |
| 2026-05-19 | 231.65 | 232.38 | 231.44 | 231.44 | -0.509% | 8,471 | +4.130% |
| 2026-05-18 | 231.68 | 232.63 | 231.55 | 232.63 | +0.579% | 4,730 | +3.599% |
| 2026-05-15 | 232.13 | 232.13 | 231.29 | 231.29 | -0.857% | 2,276 | +4.199% |
| 2026-05-14 | 232.80 | 233.74 | 232.80 | 233.29 | +0.360% | 9,812 | +3.306% |
| 2026-05-13 | 232.12 | 232.68 | 231.70 | 232.45 | -0.063% | 6,602 | +3.678% |
| 2026-05-12 | 232.65 | 232.65 | 230.99 | 232.60 | +0.151% | 3,778 | +3.612% |
| 2026-05-11 | 233.31 | 233.31 | 232.05 | 232.25 | -0.245% | 9,592 | +3.769% |
| 2026-05-08 | 232.71 | 233.36 | 232.33 | 232.82 | +0.469% | 4,776 | +3.515% |
| 2026-05-07 | 233.66 | 233.66 | 231.71 | 231.73 | -0.705% | 6,807 | +4.000% |
| 2026-05-06 | 232.52 | 233.51 | 232.52 | 233.38 | +0.805% | 7,409 | +3.267% |
| 2026-05-05 | 230.91 | 232.13 | 230.81 | 231.51 | +0.673% | 13,411 | +4.098% |
| 2026-05-04 | 231.28 | 231.90 | 229.81 | 229.97 | -0.772% | 5,675 | +4.798% |
| 2026-05-01 | 232.72 | 232.73 | 231.76 | 231.76 | -0.006% | 4,471 | +3.989% |
| 2026-04-30 | 231.15 | 232.22 | 231.04 | 231.77 | +1.098% | 5,732 | +3.982% |
| 2026-04-29 | 229.54 | 229.54 | 228.56 | 229.25 | +0.040% | 8,080 | +5.124% |
| 2026-04-28 | 228.88 | 229.38 | 228.86 | 229.16 | -0.055% | 23,501 | +5.167% |
| 2026-04-27 | 228.91 | 230.44 | 228.91 | 229.29 | +0.053% | 9,685 | +5.109% |
| 2026-04-24 | 229.22 | 229.24 | 228.78 | 229.16 | -0.044% | 3,759 | +5.165% |
| 2026-04-23 | 228.74 | 229.88 | 228.51 | 229.26 | +0.107% | 7,456 | +5.119% |
| 2026-04-22 | 230.28 | 230.28 | 228.69 | 229.02 | +0.114% | 6,867 | +5.232% |
| 2026-04-21 | 230.85 | 230.85 | 228.76 | 228.76 | -0.306% | 6,690 | +5.351% |
| 2026-04-20 | 229.59 | 229.89 | 229.30 | 229.46 | +0.032% | 7,446 | +5.029% |
| 2026-04-17 | 228.09 | 230.32 | 228.00 | 229.39 | +0.889% | 48,076 | +5.062% |
| 2026-04-16 | 226.26 | 227.37 | 226.26 | 227.37 | +0.606% | 20,581 | +5.996% |
| 2026-04-15 | 226.36 | 226.36 | 225.04 | 226.00 | -0.012% | 8,036 | +6.638% |
| 2026-04-14 | 224.94 | 226.15 | 224.76 | 226.03 | +0.480% | 11,193 | +6.625% |
| 2026-04-13 | 222.54 | 225.00 | 222.54 | 224.95 | +0.864% | 5,357 | +7.137% |
| 2026-04-10 | 224.88 | 224.88 | 222.96 | 223.02 | -0.487% | 5,091 | +8.063% |
| 2026-04-09 | 222.73 | 224.51 | 222.73 | 224.11 | +0.678% | 6,442 | +7.536% |
| 2026-04-08 | 223.38 | 223.38 | 221.25 | 222.60 | +2.228% | 23,894 | +8.265% |
| 2026-04-07 | 217.66 | 218.15 | 216.67 | 217.75 | +0.041% | 9,357 | +10.677% |
| 2026-04-06 | 216.58 | 217.67 | 216.58 | 217.66 | +0.448% | 10,190 | +10.723% |
| 2026-04-02 | 214.43 | 216.69 | 214.37 | 216.69 | +0.180% | 19,651 | +11.219% |
| 2026-04-01 | 215.36 | 216.91 | 215.36 | 216.30 | +0.616% | 8,482 | +11.419% |
| 2026-03-31 | 212.53 | 215.00 | 212.41 | 214.98 | +2.042% | 6,091 | +12.105% |
| 2026-03-30 | 213.05 | 213.05 | 209.83 | 210.67 | -0.417% | 11,043 | +14.395% |
| 2026-03-27 | 213.68 | 213.68 | 211.10 | 211.56 | -1.128% | 10,648 | +13.918% |
| 2026-03-26 | 216.07 | 216.32 | 213.85 | 213.97 | -1.031% | 43,806 | +12.633% |
| 2026-03-25 | 216.76 | 217.03 | 215.96 | 216.20 | +0.448% | 12,858 | +11.471% |
| 2026-03-24 | 212.90 | 216.20 | 212.90 | 215.24 | +0.545% | 17,929 | +11.970% |
| 2026-03-23 | 214.71 | 216.21 | 214.07 | 214.07 | +0.621% | 11,692 | +12.580% |
| 2026-03-20 | 214.82 | 214.82 | 212.41 | 212.75 | -1.277% | 8,702 | +13.279% |
| 2026-03-19 | 214.21 | 216.10 | 214.21 | 215.50 | +0.032% | 65,321 | +11.833% |
| 2026-03-18 | 217.09 | 217.63 | 215.43 | 215.43 | -1.180% | 3,552 | +11.869% |
| 2026-03-17 | 218.29 | 219.10 | 218.00 | 218.00 | +0.494% | 6,308 | +10.549% |
| 2026-03-16 | 216.91 | 217.87 | 216.91 | 216.93 | +0.755% | 7,412 | +11.096% |
| 2026-03-13 | 216.86 | 217.14 | 215.06 | 215.31 | -0.124% | 5,114 | +11.934% |
| 2026-03-12 | 217.22 | 217.22 | 215.57 | 215.57 | -1.161% | 15,308 | +11.795% |
| 2026-03-11 | 218.01 | 218.38 | 217.29 | 218.10 | +0.025% | 7,437 | +10.497% |
| 2026-03-10 | 218.39 | 220.31 | 217.56 | 218.05 | -0.237% | 6,691 | +10.525% |
| 2026-03-09 | 215.34 | 218.66 | 213.90 | 218.57 | +0.336% | 14,547 | +10.263% |
| 2026-03-06 | 218.33 | 218.35 | 217.10 | 217.84 | -1.353% | 100,450 | +10.634% |
| 2026-03-05 | 222.34 | 222.44 | 219.63 | 220.82 | -1.092% | 7,032 | +9.137% |
| 2026-03-04 | 222.47 | 223.58 | 222.02 | 223.26 | +0.634% | 18,684 | +7.946% |
| 2026-03-03 | 220.64 | 222.65 | 218.90 | 221.85 | -1.135% | 10,696 | +8.630% |
| 2026-03-02 | 223.06 | 224.72 | 222.92 | 224.40 | -0.035% | 6,359 | +7.397% |
| 2026-02-27 | 223.49 | 224.48 | 222.94 | 224.48 | -0.112% | 4,288 | +7.359% |
| 2026-02-26 | 224.58 | 224.88 | 223.56 | 224.73 | +0.058% | 4,422 | +7.239% |
| 2026-02-25 | 225.02 | 225.08 | 223.47 | 224.60 | +0.346% | 10,074 | +7.302% |
| 2026-02-24 | 223.31 | 223.91 | 223.09 | 223.83 | +0.605% | 8,484 | +7.673% |
| 2026-02-23 | 225.04 | 225.04 | 221.84 | 222.48 | -1.177% | 9,043 | +8.324% |
| 2026-02-20 | 223.17 | 225.13 | 223.17 | 225.13 | +0.495% | 5,240 | +7.049% |
| 2026-02-19 | 224.57 | 224.57 | 223.21 | 224.02 | -0.272% | 7,071 | +7.580% |
| 2026-02-18 | 223.75 | 225.17 | 223.75 | 224.63 | +0.542% | 10,855 | +7.288% |
| 2026-02-17 | 223.97 | 223.97 | 222.16 | 223.42 | -0.197% | 15,357 | +7.869% |
| 2026-02-13 | 222.68 | 224.88 | 222.68 | 223.86 | +0.505% | 8,985 | +7.657% |
| 2026-02-12 | 227.38 | 227.38 | 222.74 | 222.74 | -1.405% | 11,517 | +8.200% |
| 2026-02-11 | 226.66 | 226.66 | 225.00 | 225.91 | +0.447% | 11,873 | +6.680% |
| 2026-02-10 | 225.74 | 225.77 | 224.86 | 224.91 | -0.263% | 14,333 | +7.156% |
| 2026-02-09 | 225.07 | 225.91 | 224.45 | 225.50 | -0.037% | 9,759 | +6.875% |
| 2026-02-06 | 223.64 | 225.58 | 223.61 | 225.58 | +1.946% | 11,389 | +6.836% |
| 2026-02-05 | 221.55 | 222.14 | 220.72 | 221.27 | -0.834% | 6,599 | +8.915% |
| 2026-02-04 | 223.89 | 224.00 | 222.40 | 223.14 | +0.298% | 6,377 | +8.006% |
| 2026-02-03 | 221.69 | 223.10 | 220.65 | 222.47 | +0.415% | 4,990 | +8.328% |
| 2026-02-02 | 218.85 | 221.89 | 218.85 | 221.55 | +1.013% | 15,533 | +8.779% |
| 2026-01-30 | 219.68 | 219.68 | 218.28 | 219.33 | -0.082% | 12,324 | +9.880% |
| 2026-01-29 | 219.56 | 219.56 | 217.48 | 219.51 | +0.392% | 42,638 | +9.790% |
| 2026-01-28 | 218.91 | 219.54 | 218.04 | 218.65 | +0.050% | 47,146 | +10.221% |
| 2026-01-27 | 218.40 | 218.78 | 218.13 | 218.54 | +0.080% | 17,882 | +10.277% |
| 2026-01-26 | 218.46 | 218.67 | 218.06 | 218.37 | +0.256% | 17,713 | +10.364% |
| 2026-01-23 | 218.62 | 218.62 | 217.19 | 217.81 | -0.543% | 8,474 | +10.647% |
| 2026-01-22 | 219.72 | 220.06 | 218.86 | 219.00 | +0.319% | 12,795 | +10.046% |
| 2026-01-21 | 215.89 | 218.76 | 215.89 | 218.30 | +1.570% | 29,667 | +10.397% |
| 2026-01-20 | 215.82 | 217.03 | 214.74 | 214.93 | -1.484% | 8,603 | +12.130% |
| 2026-01-16 | 218.97 | 218.97 | 217.89 | 218.17 | -0.177% | 9,911 | +10.466% |
| 2026-01-15 | 218.80 | 219.61 | 218.50 | 218.55 | +0.369% | 60,193 | +10.271% |
| 2026-01-14 | 217.61 | 217.75 | 216.98 | 217.75 | +0.161% | 8,547 | +10.678% |
| 2026-01-13 | 218.04 | 218.55 | 216.91 | 217.40 | -0.098% | 13,073 | +10.856% |
| 2026-01-12 | 216.62 | 217.61 | 216.62 | 217.61 | -0.045% | 6,565 | +10.748% |
| 2026-01-09 | 216.96 | 217.93 | 216.96 | 217.71 | +0.662% | 7,712 | +10.699% |
| 2026-01-08 | 214.32 | 216.52 | 214.32 | 216.28 | +0.880% | 5,275 | +11.431% |
| 2026-01-07 | 216.40 | 216.40 | 214.34 | 214.39 | -0.935% | 10,266 | +12.412% |
| 2026-01-06 | 214.45 | 216.61 | 214.45 | 216.41 | +0.907% | 5,032 | +11.361% |
| 2026-01-05 | 213.34 | 215.06 | 213.34 | 214.47 | +1.135% | 10,989 | +12.371% |
| 2026-01-02 | 210.89 | 212.44 | 210.48 | 212.06 | +0.675% | 9,913 | +13.646% |
| 2025-12-31 | 211.94 | 211.94 | 210.64 | 210.64 | -0.674% | 4,524 | +14.414% |
| 2025-12-30 | 212.50 | 212.50 | 211.99 | 212.07 | -0.023% | 9,811 | +13.642% |
| 2025-12-29 | 212.61 | 212.61 | 211.86 | 212.12 | -0.266% | 6,384 | +13.616% |
| 2025-12-26 | 212.68 | 212.78 | 212.25 | 212.68 | -0.048% | 3,708 | +13.314% |
| 2025-12-24 | 212.36 | 213.03 | 212.00 | 212.78 | +0.446% | 9,216 | +13.260% |
| 2025-12-23 | 212.00 | 212.03 | 211.68 | 211.84 | +0.031% | 6,704 | +13.765% |
| 2025-12-22 | 211.29 | 211.94 | 211.29 | 211.78 | +0.130% | 4,189 | +13.800% |
| 2025-12-19 | 210.85 | 211.99 | 210.85 | 211.50 | +0.451% | 9,014 | +13.948% |
| 2025-12-18 | 211.41 | 212.11 | 210.25 | 210.55 | +0.254% | 4,757 | +14.462% |
| 2025-12-17 | 211.57 | 211.58 | 210.02 | 210.02 | -0.502% | 4,723 | +14.753% |
| 2025-12-16 | 211.28 | 211.57 | 210.03 | 211.08 | -0.641% | 7,741 | +14.176% |
| 2025-12-15 | 213.65 | 213.65 | 211.73 | 212.44 | +0.055% | 7,602 | +13.444% |
| 2025-12-12 | 214.48 | 214.48 | 212.09 | 212.32 | -0.660% | 3,571 | +13.506% |
| 2025-12-11 | 212.23 | 213.90 | 212.23 | 213.73 | +0.519% | 3,970 | +12.757% |
| 2025-12-10 | 210.41 | 212.77 | 210.25 | 212.63 | +1.414% | 4,211 | +13.342% |
| 2025-12-09 | 210.15 | 210.85 | 209.67 | 209.67 | +0.007% | 16,719 | +14.945% |
| 2025-12-08 | 210.82 | 210.82 | 209.58 | 209.65 | -0.520% | 4,130 | +14.953% |
| 2025-12-05 | 210.90 | 211.65 | 210.55 | 210.75 | +0.225% | 6,930 | +14.355% |
| 2025-12-04 | 210.04 | 210.61 | 209.87 | 210.27 | -0.091% | 6,475 | +14.613% |
| 2025-12-03 | 209.53 | 210.58 | 209.53 | 210.46 | +0.693% | 3,175 | +14.509% |
| 2025-12-02 | 208.57 | 209.39 | 208.57 | 209.01 | +0.033% | 5,377 | +15.303% |
| 2025-12-01 | 208.55 | 210.14 | 208.55 | 208.95 | -0.554% | 8,040 | +15.341% |
| 2025-11-28 | 209.32 | 210.11 | 209.32 | 210.11 | +0.651% | 2,395 | +14.702% |
| 2025-11-26 | 208.28 | 209.45 | 208.28 | 208.75 | +0.717% | 7,804 | +15.449% |
| 2025-11-25 | 206.18 | 207.42 | 205.85 | 207.26 | +1.281% | 3,248 | +16.277% |
| 2025-11-24 | 203.70 | 204.96 | 203.22 | 204.64 | +0.927% | 7,752 | +17.767% |
| 2025-11-21 | 200.65 | 203.82 | 200.33 | 202.76 | +1.592% | 14,583 | +18.859% |
| 2025-11-20 | 204.58 | 204.85 | 199.58 | 199.58 | -1.261% | 8,735 | +20.751% |
| 2025-11-19 | 202.29 | 203.01 | 201.23 | 202.13 | -0.156% | 6,047 | +19.228% |
| 2025-11-18 | 201.94 | 203.36 | 201.25 | 202.45 | -0.058% | 6,692 | +19.042% |
| 2025-11-17 | 204.64 | 205.35 | 202.19 | 202.57 | -1.191% | 8,264 | +18.972% |
| 2025-11-14 | 204.41 | 206.04 | 204.32 | 205.01 | -0.235% | 6,632 | +17.555% |
| 2025-11-13 | 207.52 | 207.52 | 205.47 | 205.49 | -1.219% | 7,073 | +17.278% |
| 2025-11-12 | 208.26 | 208.62 | 208.03 | 208.03 | +0.231% | 5,113 | +15.849% |
| 2025-11-11 | 206.68 | 207.61 | 206.54 | 207.55 | +0.601% | 4,519 | +16.116% |
| 2025-11-10 | 206.34 | 206.52 | 205.06 | 206.31 | +0.718% | 7,759 | +16.814% |
| 2025-11-07 | 203.35 | 204.84 | 202.41 | 204.84 | +0.728% | 6,539 | +17.653% |
| 2025-11-06 | 204.65 | 205.35 | 203.29 | 203.36 | -0.869% | 43,366 | +18.509% |
| 2025-11-05 | 204.19 | 205.66 | 204.14 | 205.14 | +0.713% | 4,322 | +17.479% |
| 2025-11-04 | 203.30 | 204.65 | 203.30 | 203.69 | -0.749% | 4,967 | +18.316% |
| 2025-11-03 | 205.88 | 205.88 | 203.56 | 205.23 | -0.153% | 8,967 | +17.430% |
| 2025-10-31 | 204.97 | 205.82 | 204.65 | 205.54 | +0.533% | 3,930 | +17.250% |
| 2025-10-30 | 204.91 | 206.34 | 204.45 | 204.45 | -0.774% | 4,939 | +17.874% |
| 2025-10-29 | 206.69 | 207.38 | 205.61 | 206.05 | -0.556% | 8,209 | +16.962% |
| 2025-10-28 | 207.54 | 207.87 | 207.14 | 207.20 | -0.387% | 3,583 | +16.311% |
| 2025-10-27 | 207.98 | 208.01 | 207.46 | 208.01 | +0.638% | 4,651 | +15.861% |
| 2025-10-24 | 206.70 | 207.26 | 206.69 | 206.69 | +0.646% | 10,615 | +16.601% |
| 2025-10-23 | 204.92 | 205.72 | 204.92 | 205.36 | +0.513% | 4,203 | +17.354% |
| 2025-10-22 | 205.65 | 205.65 | 203.47 | 204.31 | -0.509% | 5,615 | +17.957% |
| 2025-10-21 | 205.23 | 205.62 | 204.73 | 205.36 | +0.300% | 3,874 | +17.356% |
| 2025-10-20 | 203.92 | 204.86 | 203.92 | 204.74 | +1.056% | 6,760 | +17.708% |
| 2025-10-17 | 201.69 | 202.77 | 201.69 | 202.60 | +0.556% | 3,346 | +18.951% |
| 2025-10-16 | 204.34 | 204.34 | 200.98 | 201.48 | -1.069% | 31,808 | +19.612% |
| 2025-10-15 | 204.37 | 204.81 | 202.42 | 203.66 | +0.345% | 3,980 | +18.334% |
| 2025-10-14 | 201.37 | 203.68 | 201.37 | 202.96 | +0.811% | 2,142 | +18.742% |
| 2025-10-13 | 200.10 | 201.66 | 200.10 | 201.33 | +1.347% | 8,660 | +19.704% |
| 2025-10-10 | 204.10 | 204.41 | 198.65 | 198.65 | -2.451% | 12,177 | +21.316% |
| 2025-10-09 | 203.75 | 204.12 | 203.36 | 203.65 | -0.633% | 3,781 | +18.343% |
| 2025-10-08 | 204.83 | 205.42 | 204.77 | 204.94 | +0.258% | 5,500 | +17.594% |
| 2025-10-07 | 205.74 | 205.74 | 204.11 | 204.42 | -0.461% | 4,445 | +17.897% |
| 2025-10-06 | 206.25 | 206.25 | 205.24 | 205.36 | +0.088% | 7,257 | +17.354% |
| 2025-10-03 | 204.89 | 206.20 | 204.89 | 205.18 | +0.334% | 6,792 | +17.457% |
| 2025-10-02 | 204.78 | 204.78 | 203.96 | 204.50 | -0.020% | 8,408 | +17.848% |
| 2025-10-01 | 203.97 | 204.73 | 203.94 | 204.54 | +0.205% | 3,559 | +17.825% |
| 2025-09-30 | 203.54 | 204.12 | 202.75 | 204.12 | +0.176% | 4,129 | +18.067% |
| 2025-09-29 | 204.35 | 204.35 | 203.38 | 203.76 | -0.062% | 5,049 | +18.275% |
| 2025-09-26 | 202.81 | 203.92 | 202.81 | 203.89 | +0.800% | 3,185 | +18.202% |
| 2025-09-25 | 202.83 | 202.83 | 202.01 | 202.27 | -0.534% | 6,438 | +19.148% |
| 2025-09-24 | 204.25 | 204.33 | 203.17 | 203.36 | -0.091% | 6,608 | +18.512% |
| 2025-09-23 | 204.20 | 204.79 | 203.31 | 203.54 | +0.004% | 9,209 | +18.404% |
| 2025-09-22 | 202.75 | 203.55 | 202.48 | 203.53 | -0.491% | 5,596 | +18.409% |
| 2025-09-19 | 205.35 | 205.35 | 204.12 | 204.54 | -0.142% | 18,338 | +17.828% |
| 2025-09-18 | 204.00 | 205.06 | 204.00 | 204.83 | +0.641% | 6,356 | +17.661% |
| 2025-09-17 | 203.42 | 204.50 | 203.42 | 203.52 | +0.079% | 5,012 | +18.415% |
| 2025-09-16 | 203.65 | 203.65 | 202.75 | 203.36 | +0.003% | 2,994 | +18.508% |
| 2025-09-15 | 204.21 | 204.21 | 203.26 | 203.36 | -0.052% | 3,553 | +18.512% |
| 2025-09-12 | 204.32 | 204.32 | 203.46 | 203.46 | -0.421% | 5,017 | +18.451% |
| 2025-09-11 | 202.39 | 204.32 | 202.39 | 204.32 | +1.172% | 3,085 | +17.952% |
| 2025-09-10 | 202.40 | 202.40 | 201.49 | 201.95 | +0.078% | 22,744 | +19.334% |
| 2025-09-09 | 201.88 | 201.88 | 201.49 | 201.80 | +0.108% | 4,714 | +19.428% |
| 2025-09-08 | 202.15 | 202.15 | 200.55 | 201.58 | -0.121% | 5,732 | +19.557% |
| 2025-09-05 | 202.47 | 202.80 | 201.14 | 201.82 | -0.201% | 4,528 | +19.412% |
| 2025-09-04 | 201.08 | 202.23 | 200.92 | 202.23 | +0.968% | 8,711 | +19.173% |
| 2025-09-03 | 200.60 | 200.60 | 199.47 | 200.29 | -0.024% | 7,368 | +20.326% |
| 2025-09-02 | 199.72 | 200.34 | 199.35 | 200.34 | -0.479% | 11,961 | +20.298% |
| 2025-08-29 | 201.51 | 201.95 | 200.91 | 201.30 | -0.252% | 5,618 | +19.722% |
| 2025-08-28 | 200.98 | 201.81 | 200.95 | 201.81 | +0.073% | 8,918 | +19.420% |
| 2025-08-27 | 200.95 | 201.66 | 200.95 | 201.66 | +0.527% | 5,067 | +19.507% |
| 2025-08-26 | 200.34 | 200.60 | 200.03 | 200.60 | +0.127% | 5,225 | +20.137% |
| 2025-08-25 | 201.07 | 201.07 | 200.27 | 200.35 | -0.402% | 6,245 | +20.289% |
| 2025-08-22 | 198.84 | 201.50 | 198.84 | 201.16 | +1.893% | 6,656 | +19.805% |
| 2025-08-21 | 197.09 | 197.79 | 197.09 | 197.42 | -0.331% | 3,179 | +22.073% |
| 2025-08-20 | 197.58 | 198.21 | 197.28 | 198.08 | -0.026% | 5,206 | +21.669% |
| 2025-08-19 | 198.44 | 199.30 | 198.05 | 198.13 | +0.081% | 9,041 | +21.637% |
| 2025-08-18 | 197.99 | 198.11 | 197.81 | 197.97 | +0.071% | 3,797 | +21.736% |
| 2025-08-15 | 199.08 | 199.08 | 197.83 | 197.83 | -0.268% | 4,046 | +21.822% |
| 2025-08-14 | 197.67 | 198.37 | 197.67 | 198.36 | -0.098% | 3,807 | +21.496% |
| 2025-08-13 | 197.62 | 198.56 | 197.56 | 198.56 | +1.055% | 7,745 | +21.376% |
| 2025-08-12 | 194.83 | 196.48 | 194.83 | 196.48 | +1.521% | 3,616 | +22.657% |
| 2025-08-11 | 194.25 | 194.88 | 193.54 | 193.54 | -0.291% | 5,104 | +24.523% |
| 2025-08-08 | 193.38 | 194.33 | 193.38 | 194.10 | +0.731% | 4,305 | +24.160% |
| 2025-08-07 | 194.51 | 194.51 | 192.42 | 192.70 | -0.251% | 6,323 | +25.068% |
| 2025-08-06 | 192.80 | 193.70 | 192.55 | 193.18 | +0.182% | 4,831 | +24.754% |
| 2025-08-05 | 193.43 | 193.43 | 192.49 | 192.83 | +0.097% | 4,758 | +24.981% |
| 2025-08-04 | 192.36 | 192.64 | 192.27 | 192.64 | +0.967% | 3,061 | +25.101% |
| 2025-08-01 | 191.17 | 191.28 | 190.19 | 190.80 | -1.432% | 5,106 | +26.311% |
| 2025-07-31 | 194.82 | 195.16 | 193.57 | 193.57 | -0.735% | 3,038 | +24.502% |
| 2025-07-30 | 195.86 | 196.46 | 194.25 | 195.00 | -0.591% | 5,430 | +23.587% |
| 2025-07-29 | 196.89 | 196.89 | 195.99 | 196.16 | -0.269% | 5,709 | +22.856% |
| 2025-07-28 | 197.27 | 197.27 | 196.37 | 196.69 | -0.303% | 2,403 | +22.526% |
| 2025-07-25 | 197.06 | 197.35 | 196.47 | 197.29 | +0.270% | 4,103 | +22.155% |
| 2025-07-24 | 197.96 | 197.96 | 196.71 | 196.76 | -0.471% | 3,711 | +22.485% |
| 2025-07-23 | 197.01 | 197.69 | 196.43 | 197.69 | +0.821% | 11,145 | +21.907% |
| 2025-07-22 | 194.89 | 196.08 | 194.89 | 196.08 | +0.869% | 6,485 | +22.908% |
| 2025-07-21 | 195.00 | 195.61 | 194.39 | 194.39 | +0.042% | 6,126 | +23.976% |
| 2025-07-18 | 194.72 | 194.72 | 194.00 | 194.31 | -0.136% | 3,098 | +24.028% |
| 2025-07-17 | 193.36 | 194.74 | 193.36 | 194.57 | +0.640% | 5,903 | +23.860% |
| 2025-07-16 | 193.86 | 193.86 | 192.00 | 193.34 | +0.081% | 3,859 | +24.653% |
| 2025-07-15 | 195.26 | 195.26 | 193.18 | 193.18 | -1.127% | 7,015 | +24.754% |
| 2025-07-14 | 194.92 | 195.38 | 194.75 | 195.38 | +0.066% | 8,558 | +23.347% |
| 2025-07-11 | 195.65 | 195.65 | 194.94 | 195.25 | -0.558% | 3,655 | +23.429% |
| 2025-07-10 | 195.26 | 196.67 | 195.02 | 196.35 | +0.667% | 10,511 | +22.740% |
| 2025-07-09 | 195.24 | 195.24 | 194.37 | 195.05 | +0.286% | 60,066 | +23.559% |
| 2025-07-08 | 194.41 | 194.91 | 194.23 | 194.49 | +0.187% | 5,428 | +23.912% |
| 2025-07-07 | 195.34 | 195.65 | 193.16 | 194.13 | -0.873% | 7,085 | +24.144% |
| 2025-07-03 | 195.15 | 196.00 | 195.15 | 195.84 | +0.586% | 2,996 | +23.060% |
| 2025-07-02 | 193.70 | 194.78 | 193.37 | 194.70 | +0.296% | 8,926 | +23.780% |
| 2025-07-01 | 191.83 | 194.55 | 191.83 | 194.13 | +1.028% | 5,660 | +24.146% |
| 2025-06-30 | 191.69 | 192.19 | 191.69 | 192.15 | +0.407% | 4,158 | +25.423% |
| 2025-06-27 | 191.33 | 191.81 | 190.67 | 191.37 | +0.384% | 3,255 | +25.933% |
| 2025-06-26 | 189.14 | 190.66 | 189.14 | 190.64 | +1.006% | 6,340 | +26.416% |
| 2025-06-25 | 190.20 | 190.20 | 188.64 | 188.74 | -0.559% | 6,222 | +27.689% |
| 2025-06-24 | 188.86 | 189.90 | 188.86 | 189.80 | +0.939% | 8,307 | +26.974% |
| 2025-06-23 | 187.47 | 188.04 | 187.17 | 188.04 | +0.106% | 3,615 | +28.167% |
| 2025-06-20 | 188.91 | 188.91 | 187.51 | 187.84 | +0.047% | 4,693 | +28.302% |
| 2025-06-18 | 187.85 | 188.55 | 187.75 | 187.75 | +0.133% | 3,239 | +28.362% |
| 2025-06-17 | 188.56 | 188.73 | 187.49 | 187.50 | -0.775% | 9,776 | +28.534% |
| 2025-06-16 | 188.36 | 189.47 | 188.36 | 188.96 | +0.862% | 3,665 | +27.537% |
| 2025-06-13 | 187.89 | 188.83 | 187.20 | 187.35 | -1.041% | 5,018 | +28.636% |
| 2025-06-12 | 188.06 | 189.32 | 188.06 | 189.32 | +0.253% | 7,878 | +27.298% |
| 2025-06-11 | 189.84 | 189.93 | 188.53 | 188.84 | -0.357% | 7,340 | +27.620% |
| 2025-06-10 | 188.88 | 189.71 | 188.52 | 189.52 | +0.696% | 14,558 | +27.163% |
| 2025-06-09 | 188.05 | 188.95 | 187.87 | 188.21 | +0.254% | 16,541 | +28.048% |
| 2025-06-06 | 187.36 | 187.73 | 187.06 | 187.73 | +1.215% | 2,687 | +28.374% |
| 2025-06-05 | 186.21 | 186.71 | 184.92 | 185.48 | -0.328% | 3,564 | +29.934% |
| 2025-06-04 | 186.95 | 187.22 | 186.09 | 186.09 | -0.418% | 67,631 | +29.508% |
| 2025-06-03 | 185.59 | 186.98 | 185.59 | 186.87 | +0.822% | 9,722 | +28.967% |
| 2025-06-02 | 185.27 | 185.46 | 183.95 | 185.35 | -0.046% | 7,284 | +30.027% |
| 2025-05-30 | 185.13 | 185.44 | 184.47 | 185.43 | +0.179% | 2,797 | +29.967% |
| 2025-05-29 | 185.99 | 185.99 | 184.17 | 185.10 | +0.211% | 5,958 | +30.200% |
| 2025-05-28 | 186.37 | 186.72 | 184.71 | 184.71 | -0.770% | 9,926 | +30.475% |
| 2025-05-27 | 185.00 | 186.41 | 184.17 | 186.14 | +1.865% | 11,828 | +29.470% |
| 2025-05-23 | 182.09 | 183.15 | 182.01 | 182.74 | -0.470% | 2,421 | +31.885% |
| 2025-05-22 | 183.78 | 184.73 | 183.37 | 183.60 | -0.367% | 15,082 | +31.265% |
| 2025-05-21 | 186.81 | 186.87 | 184.28 | 184.28 | -2.039% | 18,202 | +30.783% |
| 2025-05-20 | 188.41 | 188.41 | 187.51 | 188.11 | -0.085% | 145,893 | +28.117% |
| 2025-05-19 | 187.26 | 188.47 | 187.26 | 188.27 | -0.080% | 6,726 | +28.008% |
| 2025-05-16 | 187.43 | 188.42 | 187.11 | 188.42 | +0.911% | 7,744 | +27.906% |
| 2025-05-15 | 184.94 | 186.75 | 184.94 | 186.72 | +0.544% | 3,571 | +29.071% |
| 2025-05-14 | 187.01 | 187.01 | 185.49 | 185.71 | -0.468% | 4,381 | +29.773% |
| 2025-05-13 | 185.86 | 187.21 | 185.86 | 186.58 | +0.212% | 6,010 | +29.165% |
| 2025-05-12 | 185.94 | 186.21 | 185.94 | 186.19 | +2.777% | 11,441 | +29.439% |
| 2025-05-09 | 182.18 | 182.18 | 180.77 | 181.16 | -0.013% | 4,654 | +33.033% |
| 2025-05-08 | 180.78 | 182.70 | 180.46 | 181.18 | +0.900% | 8,017 | +33.015% |
| 2025-05-07 | 179.91 | 180.30 | 179.21 | 179.57 | +0.254% | 18,835 | +34.213% |
| 2025-05-06 | 179.18 | 180.00 | 178.92 | 179.11 | -0.499% | 4,519 | +34.554% |
| 2025-05-05 | 180.41 | 181.02 | 180.01 | 180.01 | -0.594% | 8,269 | +33.882% |
| 2025-05-02 | 180.28 | 181.49 | 180.28 | 181.08 | +1.539% | 28,746 | +33.087% |
| 2025-05-01 | 178.52 | 179.71 | 178.25 | 178.34 | +0.188% | 15,080 | +35.135% |
| 2025-04-30 | 174.13 | 178.32 | 174.13 | 178.01 | -0.068% | 5,622 | +35.389% |
| 2025-04-29 | 176.72 | 178.25 | 176.27 | 178.13 | +0.403% | 3,885 | +35.297% |
| 2025-04-28 | 177.42 | 178.00 | 176.09 | 177.41 | +0.334% | 19,849 | +35.842% |
| 2025-04-25 | 176.85 | 176.85 | 175.86 | 176.82 | +0.006% | 14,880 | +36.297% |
| 2025-04-24 | 174.42 | 176.81 | 174.42 | 176.81 | +1.506% | 7,516 | +36.304% |
| 2025-04-23 | 175.71 | 176.74 | 173.78 | 174.19 | +1.190% | 6,029 | +38.357% |
| 2025-04-22 | 171.63 | 172.50 | 170.37 | 172.14 | +2.458% | 8,199 | +40.004% |
| 2025-04-21 | 169.18 | 169.18 | 166.33 | 168.01 | -1.853% | 24,204 | +43.444% |
| 2025-04-17 | 171.51 | 172.76 | 171.18 | 171.18 | +0.326% | 20,069 | +40.787% |
| 2025-04-16 | 172.30 | 173.26 | 169.53 | 170.63 | -1.441% | 7,727 | +41.245% |
| 2025-04-15 | 173.29 | 174.68 | 173.09 | 173.12 | 0.000% | 6,751 | +39.210% |